Traeger Inc NYSE:COOK Historical Prices

Below are the 372 trading days of historical prices for COOK.

# Exchange Symbol Date Open High Low Close
372 NYSE COOK Thu, Jan 19, 2023 2.87 2.90 2.77 2.79
371 NYSE COOK Wed, Jan 18, 2023 3.10 3.14 2.86 2.89
370 NYSE COOK Tue, Jan 17, 2023 2.93 3.09 2.88 3.08
369 NYSE COOK Fri, Jan 13, 2023 2.88 3.04 2.82 2.92
368 NYSE COOK Thu, Jan 12, 2023 2.86 2.95 2.80 2.91
367 NYSE COOK Wed, Jan 11, 2023 2.82 2.94 2.79 2.85
366 NYSE COOK Tue, Jan 10, 2023 2.70 2.81 2.70 2.78
365 NYSE COOK Mon, Jan 9, 2023 2.81 2.86 2.75 2.76
364 NYSE COOK Fri, Jan 6, 2023 2.68 2.76 2.62 2.72
363 NYSE COOK Thu, Jan 5, 2023 2.74 2.74 2.61 2.67
362 NYSE COOK Wed, Jan 4, 2023 2.61 2.79 2.57 2.77
361 NYSE COOK Tue, Jan 3, 2023 2.76 2.83 2.54 2.62
360 NYSE COOK Fri, Dec 30, 2022 2.74 2.86 2.71 2.82
359 NYSE COOK Thu, Dec 29, 2022 2.51 2.87 2.51 2.83
358 NYSE COOK Wed, Dec 28, 2022 2.55 2.59 2.48 2.54
357 NYSE COOK Tue, Dec 27, 2022 2.66 2.74 2.55 2.56
356 NYSE COOK Fri, Dec 23, 2022 2.62 2.72 2.56 2.66
355 NYSE COOK Thu, Dec 22, 2022 2.65 2.67 2.55 2.63
354 NYSE COOK Wed, Dec 21, 2022 2.76 2.80 2.66 2.68
353 NYSE COOK Tue, Dec 20, 2022 2.79 2.84 2.66 2.73
352 NYSE COOK Mon, Dec 19, 2022 2.88 2.92 2.77 2.82
351 NYSE COOK Fri, Dec 16, 2022 2.91 2.97 2.86 2.89
350 NYSE COOK Thu, Dec 15, 2022 3.00 3.05 2.93 2.97
349 NYSE COOK Wed, Dec 14, 2022 3.15 3.22 3.02 3.07
348 NYSE COOK Tue, Dec 13, 2022 3.29 3.59 3.10 3.12
347 NYSE COOK Mon, Dec 12, 2022 3.27 3.39 3.02 3.18
346 NYSE COOK Fri, Dec 9, 2022 3.39 3.39 3.16 3.17
345 NYSE COOK Thu, Dec 8, 2022 3.40 3.45 3.30 3.39
344 NYSE COOK Wed, Dec 7, 2022 3.43 3.46 3.32 3.38
343 NYSE COOK Tue, Dec 6, 2022 3.56 3.58 3.38 3.45
342 NYSE COOK Mon, Dec 5, 2022 3.60 3.69 3.50 3.57
341 NYSE COOK Fri, Dec 2, 2022 3.30 3.63 3.24 3.63
340 NYSE COOK Thu, Dec 1, 2022 3.24 3.47 3.22 3.38
339 NYSE COOK Wed, Nov 30, 2022 3.14 3.20 3.01 3.20
338 NYSE COOK Tue, Nov 29, 2022 3.28 3.28 3.12 3.17
337 NYSE COOK Mon, Nov 28, 2022 3.31 3.41 3.26 3.28
336 NYSE COOK Fri, Nov 25, 2022 3.43 3.48 3.29 3.36
335 NYSE COOK Wed, Nov 23, 2022 3.39 3.50 3.35 3.40
334 NYSE COOK Tue, Nov 22, 2022 3.39 3.50 3.33 3.40
333 NYSE COOK Mon, Nov 21, 2022 3.71 3.71 3.37 3.39
332 NYSE COOK Fri, Nov 18, 2022 3.99 4.11 3.72 3.73
331 NYSE COOK Thu, Nov 17, 2022 3.86 4.50 3.86 3.94
330 NYSE COOK Wed, Nov 16, 2022 4.11 4.17 3.78 3.87
329 NYSE COOK Tue, Nov 15, 2022 4.40 4.55 4.20 4.21
328 NYSE COOK Mon, Nov 14, 2022 3.99 4.35 3.94 4.23
327 NYSE COOK Fri, Nov 11, 2022 3.41 4.17 3.37 3.98
326 NYSE COOK Thu, Nov 10, 2022 3.94 3.98 3.16 3.41
325 NYSE COOK Wed, Nov 9, 2022 4.14 4.16 3.71 3.71
324 NYSE COOK Tue, Nov 8, 2022 4.09 4.20 3.97 4.11
323 NYSE COOK Mon, Nov 7, 2022 4.09 4.11 3.83 4.05
322 NYSE COOK Fri, Nov 4, 2022 4.08 4.15 3.92 4.09
321 NYSE COOK Thu, Nov 3, 2022 3.68 3.98 3.60 3.97
320 NYSE COOK Wed, Nov 2, 2022 3.97 4.09 3.79 3.82
319 NYSE COOK Tue, Nov 1, 2022 4.22 4.29 3.92 3.93
318 NYSE COOK Mon, Oct 31, 2022 4.09 4.40 4.06 4.15
317 NYSE COOK Fri, Oct 28, 2022 3.87 4.10 3.71 4.07
316 NYSE COOK Thu, Oct 27, 2022 3.87 4.04 3.75 3.91
315 NYSE COOK Wed, Oct 26, 2022 3.89 3.99 3.74 3.82
314 NYSE COOK Tue, Oct 25, 2022 3.57 4.15 3.48 3.92
313 NYSE COOK Mon, Oct 24, 2022 3.51 3.53 3.28 3.46
312 NYSE COOK Fri, Oct 21, 2022 3.18 3.59 3.13 3.53
311 NYSE COOK Thu, Oct 20, 2022 3.19 3.36 3.14 3.18
310 NYSE COOK Wed, Oct 19, 2022 3.11 3.28 3.04 3.20
309 NYSE COOK Tue, Oct 18, 2022 2.95 3.10 2.94 2.97
308 NYSE COOK Mon, Oct 17, 2022 2.76 2.93 2.76 2.91
307 NYSE COOK Fri, Oct 14, 2022 2.97 2.99 2.68 2.68
306 NYSE COOK Thu, Oct 13, 2022 2.80 2.97 2.70 2.92
305 NYSE COOK Wed, Oct 12, 2022 3.10 3.10 2.86 2.89
304 NYSE COOK Tue, Oct 11, 2022 3.00 3.45 2.95 3.10
303 NYSE COOK Mon, Oct 10, 2022 3.03 3.08 2.99 3.07
302 NYSE COOK Fri, Oct 7, 2022 3.06 3.07 3.00 3.01
301 NYSE COOK Thu, Oct 6, 2022 3.09 3.17 3.01 3.12
300 NYSE COOK Wed, Oct 5, 2022 3.02 3.12 2.98 3.09
299 NYSE COOK Tue, Oct 4, 2022 2.95 3.10 2.93 3.08
298 NYSE COOK Mon, Oct 3, 2022 2.96 2.96 2.77 2.84
297 NYSE COOK Fri, Sep 30, 2022 2.76 2.96 2.75 2.82
296 NYSE COOK Thu, Sep 29, 2022 2.89 2.91 2.70 2.78
295 NYSE COOK Wed, Sep 28, 2022 2.78 2.97 2.76 2.96
294 NYSE COOK Tue, Sep 27, 2022 2.93 3.01 2.72 2.76
293 NYSE COOK Mon, Sep 26, 2022 2.81 3.08 2.81 2.88
292 NYSE COOK Fri, Sep 23, 2022 2.80 2.96 2.78 2.95
291 NYSE COOK Thu, Sep 22, 2022 2.82 2.91 2.77 2.86
290 NYSE COOK Wed, Sep 21, 2022 2.86 2.94 2.81 2.87
289 NYSE COOK Tue, Sep 20, 2022 3.04 3.10 2.79 2.87
288 NYSE COOK Mon, Sep 19, 2022 3.11 3.12 3.03 3.10
287 NYSE COOK Fri, Sep 16, 2022 3.03 3.16 3.03 3.08
286 NYSE COOK Thu, Sep 15, 2022 3.32 3.47 3.11 3.17
285 NYSE COOK Wed, Sep 14, 2022 3.32 3.37 3.27 3.35
284 NYSE COOK Tue, Sep 13, 2022 3.24 3.35 3.22 3.29
283 NYSE COOK Mon, Sep 12, 2022 3.52 3.61 3.37 3.50
282 NYSE COOK Fri, Sep 9, 2022 3.07 3.36 3.07 3.32
281 NYSE COOK Thu, Sep 8, 2022 2.87 3.09 2.84 3.08
280 NYSE COOK Wed, Sep 7, 2022 2.70 2.94 2.69 2.90
279 NYSE COOK Tue, Sep 6, 2022 2.67 2.83 2.62 2.73
278 NYSE COOK Fri, Sep 2, 2022 2.69 2.69 2.52 2.60
277 NYSE COOK Thu, Sep 1, 2022 2.61 2.69 2.56 2.63
276 NYSE COOK Wed, Aug 31, 2022 2.75 2.76 2.54 2.64
275 NYSE COOK Tue, Aug 30, 2022 2.80 2.85 2.70 2.70
274 NYSE COOK Mon, Aug 29, 2022 2.85 2.89 2.72 2.77
273 NYSE COOK Fri, Aug 26, 2022 3.12 3.17 2.80 2.84
272 NYSE COOK Thu, Aug 25, 2022 3.08 3.19 3.03 3.12
271 NYSE COOK Wed, Aug 24, 2022 3.03 3.17 2.91 3.07
270 NYSE COOK Tue, Aug 23, 2022 3.04 3.14 2.96 2.97
269 NYSE COOK Mon, Aug 22, 2022 3.11 3.22 3.00 3.04
268 NYSE COOK Fri, Aug 19, 2022 3.57 3.57 3.11 3.16
267 NYSE COOK Thu, Aug 18, 2022 3.43 3.96 3.35 3.64
266 NYSE COOK Wed, Aug 17, 2022 3.75 3.80 3.45 3.50
265 NYSE COOK Tue, Aug 16, 2022 3.70 4.12 3.61 3.84
264 NYSE COOK Mon, Aug 15, 2022 3.58 3.80 3.53 3.74
263 NYSE COOK Fri, Aug 12, 2022 4.04 4.04 3.60 3.63
262 NYSE COOK Thu, Aug 11, 2022 3.75 4.30 3.61 3.95
261 NYSE COOK Wed, Aug 10, 2022 3.71 4.06 3.61 4.00
260 NYSE COOK Tue, Aug 9, 2022 3.72 3.81 3.53 3.55
259 NYSE COOK Mon, Aug 8, 2022 3.41 4.00 3.41 3.76
258 NYSE COOK Fri, Aug 5, 2022 3.36 3.50 3.29 3.40
257 NYSE COOK Thu, Aug 4, 2022 3.25 3.44 3.23 3.42
256 NYSE COOK Wed, Aug 3, 2022 3.13 3.35 3.13 3.24
255 NYSE COOK Tue, Aug 2, 2022 2.97 3.18 2.90 3.09
254 NYSE COOK Mon, Aug 1, 2022 3.05 3.05 2.88 2.97
253 NYSE COOK Fri, Jul 29, 2022 3.12 3.13 3.01 3.07
252 NYSE COOK Thu, Jul 28, 2022 3.09 3.16 2.97 3.12
251 NYSE COOK Wed, Jul 27, 2022 3.08 3.11 2.93 3.08
250 NYSE COOK Tue, Jul 26, 2022 3.10 3.18 2.91 3.05
249 NYSE COOK Mon, Jul 25, 2022 3.22 3.43 3.22 3.27
248 NYSE COOK Fri, Jul 22, 2022 3.68 3.72 3.51 3.53
247 NYSE COOK Thu, Jul 21, 2022 3.86 3.92 3.55 3.70
246 NYSE COOK Wed, Jul 20, 2022 4.07 4.12 3.88 3.95
245 NYSE COOK Tue, Jul 19, 2022 4.02 4.13 3.97 4.04
244 NYSE COOK Mon, Jul 18, 2022 4.04 4.21 3.96 3.99
243 NYSE COOK Fri, Jul 15, 2022 3.93 4.05 3.84 3.97
242 NYSE COOK Thu, Jul 14, 2022 4.07 4.07 3.84 3.85
241 NYSE COOK Wed, Jul 13, 2022 4.11 4.17 3.91 4.11
240 NYSE COOK Tue, Jul 12, 2022 4.14 4.30 4.14 4.21
239 NYSE COOK Mon, Jul 11, 2022 4.37 4.39 4.11 4.12
238 NYSE COOK Fri, Jul 8, 2022 4.51 4.60 4.35 4.44
237 NYSE COOK Thu, Jul 7, 2022 4.33 4.60 4.31 4.60
236 NYSE COOK Wed, Jul 6, 2022 4.74 4.84 4.32 4.34
235 NYSE COOK Tue, Jul 5, 2022 4.41 4.76 4.31 4.70
234 NYSE COOK Fri, Jul 1, 2022 4.29 4.53 4.20 4.50
233 NYSE COOK Thu, Jun 30, 2022 4.40 4.51 4.25 4.25
232 NYSE COOK Wed, Jun 29, 2022 4.58 4.62 4.46 4.50
231 NYSE COOK Tue, Jun 28, 2022 4.57 4.67 4.51 4.62
230 NYSE COOK Mon, Jun 27, 2022 5.21 5.45 4.54 4.56
229 NYSE COOK Fri, Jun 24, 2022 4.98 5.22 4.86 5.21
228 NYSE COOK Thu, Jun 23, 2022 4.34 5.04 4.33 4.90
227 NYSE COOK Wed, Jun 22, 2022 3.98 4.41 3.94 4.23
226 NYSE COOK Tue, Jun 21, 2022 4.24 4.32 4.06 4.07
225 NYSE COOK Fri, Jun 17, 2022 4.08 4.28 4.03 4.14
224 NYSE COOK Thu, Jun 16, 2022 4.10 4.13 3.85 4.05
223 NYSE COOK Wed, Jun 15, 2022 4.32 4.41 4.19 4.28
222 NYSE COOK Tue, Jun 14, 2022 4.16 4.30 4.12 4.19
221 NYSE COOK Mon, Jun 13, 2022 4.16 4.24 3.96 4.16
220 NYSE COOK Fri, Jun 10, 2022 4.48 4.51 4.29 4.34
219 NYSE COOK Thu, Jun 9, 2022 4.71 4.73 4.52 4.55
218 NYSE COOK Wed, Jun 8, 2022 4.77 4.91 4.71 4.73
217 NYSE COOK Tue, Jun 7, 2022 4.76 4.86 4.68 4.82
216 NYSE COOK Mon, Jun 6, 2022 4.95 5.00 4.76 4.86
215 NYSE COOK Fri, Jun 3, 2022 4.87 4.96 4.81 4.86
214 NYSE COOK Thu, Jun 2, 2022 4.66 5.06 4.64 4.95
213 NYSE COOK Wed, Jun 1, 2022 4.74 5.07 4.65 4.65
212 NYSE COOK Tue, May 31, 2022 4.69 4.79 4.56 4.75
211 NYSE COOK Fri, May 27, 2022 4.70 4.84 4.65 4.65
210 NYSE COOK Thu, May 26, 2022 4.68 4.81 4.68 4.70
209 NYSE COOK Wed, May 25, 2022 4.65 4.78 4.60 4.62
208 NYSE COOK Tue, May 24, 2022 4.75 4.75 4.53 4.67
207 NYSE COOK Mon, May 23, 2022 4.90 5.02 4.72 4.80
206 NYSE COOK Fri, May 20, 2022 5.19 5.19 4.82 4.85
205 NYSE COOK Thu, May 19, 2022 5.32 5.32 4.98 4.98
204 NYSE COOK Wed, May 18, 2022 5.78 5.80 5.18 5.28
203 NYSE COOK Tue, May 17, 2022 5.71 6.00 5.67 5.97
202 NYSE COOK Mon, May 16, 2022 5.50 5.87 4.93 5.55
201 NYSE COOK Fri, May 13, 2022 5.41 5.90 5.40 5.74
200 NYSE COOK Thu, May 12, 2022 4.83 5.42 4.25 5.29
199 NYSE COOK Wed, May 11, 2022 5.04 5.23 4.36 4.41
198 NYSE COOK Tue, May 10, 2022 5.27 5.31 4.84 5.08
197 NYSE COOK Mon, May 9, 2022 5.21 5.30 5.00 5.15
196 NYSE COOK Fri, May 6, 2022 5.94 5.94 5.29 5.31
195 NYSE COOK Thu, May 5, 2022 6.15 6.28 5.89 5.98
194 NYSE COOK Wed, May 4, 2022 6.19 6.49 5.98 6.48
193 NYSE COOK Tue, May 3, 2022 6.05 6.24 5.89 6.23
192 NYSE COOK Mon, May 2, 2022 6.00 6.24 5.93 6.00
191 NYSE COOK Fri, Apr 29, 2022 6.29 6.46 5.96 5.99
190 NYSE COOK Thu, Apr 28, 2022 6.26 6.61 6.08 6.40
189 NYSE COOK Wed, Apr 27, 2022 6.40 6.56 6.01 6.23
188 NYSE COOK Tue, Apr 26, 2022 6.62 6.75 6.28 6.43
187 NYSE COOK Mon, Apr 25, 2022 6.44 6.72 6.35 6.72
186 NYSE COOK Fri, Apr 22, 2022 6.84 6.95 6.44 6.47
185 NYSE COOK Thu, Apr 21, 2022 7.22 7.32 6.87 6.89
184 NYSE COOK Wed, Apr 20, 2022 7.40 7.40 7.07 7.08
183 NYSE COOK Tue, Apr 19, 2022 7.15 7.51 7.15 7.34
182 NYSE COOK Mon, Apr 18, 2022 7.26 7.33 7.07 7.19
181 NYSE COOK Thu, Apr 14, 2022 7.33 7.46 7.17 7.30
180 NYSE COOK Wed, Apr 13, 2022 7.11 7.42 7.02 7.32
179 NYSE COOK Tue, Apr 12, 2022 7.26 7.45 7.01 7.12
178 NYSE COOK Mon, Apr 11, 2022 7.05 7.31 7.00 7.15
177 NYSE COOK Fri, Apr 8, 2022 7.14 7.39 6.98 7.11
176 NYSE COOK Thu, Apr 7, 2022 7.25 7.35 7.01 7.17
175 NYSE COOK Wed, Apr 6, 2022 7.50 7.57 7.17 7.27
174 NYSE COOK Tue, Apr 5, 2022 7.98 7.98 7.53 7.63
173 NYSE COOK Mon, Apr 4, 2022 7.53 8.15 7.53 7.97
172 NYSE COOK Fri, Apr 1, 2022 7.54 7.74 7.39 7.42
171 NYSE COOK Thu, Mar 31, 2022 7.62 7.70 7.43 7.44
170 NYSE COOK Wed, Mar 30, 2022 7.43 7.94 7.43 7.64
169 NYSE COOK Tue, Mar 29, 2022 7.40 7.74 7.28 7.57
168 NYSE COOK Mon, Mar 28, 2022 7.25 7.54 7.14 7.32
167 NYSE COOK Fri, Mar 25, 2022 7.73 7.73 6.92 7.21
166 NYSE COOK Thu, Mar 24, 2022 7.16 7.97 6.82 7.76
165 NYSE COOK Wed, Mar 23, 2022 9.20 9.34 8.61 8.80
164 NYSE COOK Tue, Mar 22, 2022 8.94 9.37 8.94 9.22
163 NYSE COOK Mon, Mar 21, 2022 9.48 9.50 8.90 9.01
162 NYSE COOK Fri, Mar 18, 2022 9.40 9.91 9.22 9.56
161 NYSE COOK Thu, Mar 17, 2022 8.91 9.60 8.81 9.56
160 NYSE COOK Wed, Mar 16, 2022 8.84 9.37 8.78 9.02
159 NYSE COOK Tue, Mar 15, 2022 8.37 8.76 8.26 8.64
158 NYSE COOK Mon, Mar 14, 2022 8.49 8.63 8.18 8.35
157 NYSE COOK Fri, Mar 11, 2022 9.07 9.11 8.50 8.52
156 NYSE COOK Thu, Mar 10, 2022 9.00 9.10 8.83 8.97
155 NYSE COOK Wed, Mar 9, 2022 9.04 9.42 8.93 9.20
154 NYSE COOK Tue, Mar 8, 2022 8.75 9.18 8.45 8.85
153 NYSE COOK Mon, Mar 7, 2022 9.30 9.44 8.73 8.78
152 NYSE COOK Fri, Mar 4, 2022 9.74 9.78 9.06 9.29
151 NYSE COOK Thu, Mar 3, 2022 10.03 10.08 9.69 9.81
150 NYSE COOK Wed, Mar 2, 2022 10.01 10.08 9.70 9.97
149 NYSE COOK Tue, Mar 1, 2022 9.83 10.09 9.59 9.97
148 NYSE COOK Mon, Feb 28, 2022 9.48 10.05 9.48 9.87
147 NYSE COOK Fri, Feb 25, 2022 9.45 9.62 9.10 9.61
146 NYSE COOK Thu, Feb 24, 2022 8.50 9.41 8.46 9.38
145 NYSE COOK Wed, Feb 23, 2022 9.03 9.23 8.73 8.78
144 NYSE COOK Tue, Feb 22, 2022 9.24 9.48 8.82 8.99
143 NYSE COOK Fri, Feb 18, 2022 9.20 9.32 8.98 9.24
142 NYSE COOK Thu, Feb 17, 2022 9.63 9.73 9.18 9.27
141 NYSE COOK Wed, Feb 16, 2022 9.84 9.99 9.63 9.74
140 NYSE COOK Tue, Feb 15, 2022 9.46 9.96 9.46 9.88
139 NYSE COOK Mon, Feb 14, 2022 9.60 9.61 8.80 9.33
138 NYSE COOK Fri, Feb 11, 2022 9.87 10.18 9.55 9.75
137 NYSE COOK Thu, Feb 10, 2022 10.29 10.71 9.91 9.91
136 NYSE COOK Wed, Feb 9, 2022 10.16 10.74 10.02 10.66
135 NYSE COOK Tue, Feb 8, 2022 9.70 10.17 9.65 10.06
134 NYSE COOK Mon, Feb 7, 2022 9.60 10.12 9.54 9.76
133 NYSE COOK Fri, Feb 4, 2022 9.29 9.65 9.02 9.56
132 NYSE COOK Thu, Feb 3, 2022 9.56 9.82 9.34 9.39
131 NYSE COOK Wed, Feb 2, 2022 10.45 10.49 9.55 9.75
130 NYSE COOK Tue, Feb 1, 2022 10.25 10.55 10.00 10.40
129 NYSE COOK Mon, Jan 31, 2022 9.42 10.25 9.42 10.19
128 NYSE COOK Fri, Jan 28, 2022 8.89 9.42 8.54 9.39
127 NYSE COOK Thu, Jan 27, 2022 9.02 9.18 8.51 8.80
126 NYSE COOK Wed, Jan 26, 2022 9.75 9.85 8.93 9.00
125 NYSE COOK Tue, Jan 25, 2022 9.83 10.20 9.49 9.61
124 NYSE COOK Mon, Jan 24, 2022 9.20 10.05 8.88 10.00
123 NYSE COOK Fri, Jan 21, 2022 9.61 9.84 9.47 9.53
122 NYSE COOK Thu, Jan 20, 2022 9.74 10.23 9.61 9.71
121 NYSE COOK Wed, Jan 19, 2022 10.08 10.18 9.64 9.67
120 NYSE COOK Tue, Jan 18, 2022 10.43 10.54 9.96 10.00
119 NYSE COOK Fri, Jan 14, 2022 10.60 10.89 10.25 10.55
118 NYSE COOK Thu, Jan 13, 2022 11.25 11.35 10.53 10.75
117 NYSE COOK Wed, Jan 12, 2022 11.39 11.66 11.12 11.31
116 NYSE COOK Tue, Jan 11, 2022 11.12 11.59 10.82 11.39
115 NYSE COOK Mon, Jan 10, 2022 10.69 11.10 10.15 11.09
114 NYSE COOK Fri, Jan 7, 2022 10.98 11.57 10.75 10.78
113 NYSE COOK Thu, Jan 6, 2022 10.93 11.55 10.55 11.03
112 NYSE COOK Wed, Jan 5, 2022 11.65 11.85 10.89 10.91
111 NYSE COOK Tue, Jan 4, 2022 11.79 12.11 11.43 11.70
110 NYSE COOK Mon, Jan 3, 2022 12.13 12.38 11.77 11.80
109 NYSE COOK Fri, Dec 31, 2021 12.05 12.34 11.84 12.16
108 NYSE COOK Thu, Dec 30, 2021 11.77 12.44 11.77 12.12
107 NYSE COOK Wed, Dec 29, 2021 12.13 12.13 11.65 11.90
106 NYSE COOK Tue, Dec 28, 2021 12.42 12.78 12.18 12.20
105 NYSE COOK Mon, Dec 27, 2021 12.63 12.68 12.18 12.43
104 NYSE COOK Thu, Dec 23, 2021 12.98 13.14 12.50 12.64
103 NYSE COOK Wed, Dec 22, 2021 12.25 13.11 12.23 12.94
102 NYSE COOK Tue, Dec 21, 2021 12.04 12.54 11.88 12.35
101 NYSE COOK Mon, Dec 20, 2021 12.22 12.43 11.64 11.93
100 NYSE COOK Fri, Dec 17, 2021 11.96 12.72 11.39 12.63
99 NYSE COOK Thu, Dec 16, 2021 12.99 13.16 12.06 12.06
98 NYSE COOK Wed, Dec 15, 2021 12.90 13.03 12.29 12.83
97 NYSE COOK Tue, Dec 14, 2021 12.73 13.06 12.49 12.96
96 NYSE COOK Mon, Dec 13, 2021 13.13 13.61 12.76 12.98
95 NYSE COOK Fri, Dec 10, 2021 13.12 13.32 12.84 13.24
94 NYSE COOK Thu, Dec 9, 2021 14.25 14.25 12.93 12.96
93 NYSE COOK Wed, Dec 8, 2021 13.73 14.43 13.29 14.06
92 NYSE COOK Tue, Dec 7, 2021 13.02 13.89 13.02 13.59
91 NYSE COOK Mon, Dec 6, 2021 12.75 12.95 11.90 12.82
90 NYSE COOK Fri, Dec 3, 2021 13.54 13.60 12.60 12.72
89 NYSE COOK Thu, Dec 2, 2021 12.95 13.52 12.83 13.48
88 NYSE COOK Wed, Dec 1, 2021 13.38 13.73 12.86 12.97
87 NYSE COOK Tue, Nov 30, 2021 12.92 13.03 12.27 12.91
86 NYSE COOK Mon, Nov 29, 2021 13.68 13.72 12.68 12.92
85 NYSE COOK Fri, Nov 26, 2021 13.48 13.89 13.00 13.31
84 NYSE COOK Wed, Nov 24, 2021 13.87 13.87 13.23 13.72
83 NYSE COOK Tue, Nov 23, 2021 13.87 14.22 13.20 13.85
82 NYSE COOK Mon, Nov 22, 2021 14.63 15.11 14.03 14.13
81 NYSE COOK Fri, Nov 19, 2021 15.40 15.49 14.41 14.62
80 NYSE COOK Thu, Nov 18, 2021 15.71 15.95 15.27 15.43
79 NYSE COOK Wed, Nov 17, 2021 16.75 16.85 15.60 15.67
78 NYSE COOK Tue, Nov 16, 2021 17.82 17.82 15.85 16.57
77 NYSE COOK Mon, Nov 15, 2021 20.30 20.50 19.26 19.70
76 NYSE COOK Fri, Nov 12, 2021 20.20 20.43 19.67 19.72
75 NYSE COOK Thu, Nov 11, 2021 21.19 21.24 20.03 20.08
74 NYSE COOK Wed, Nov 10, 2021 21.09 21.13 20.77 21.09
73 NYSE COOK Tue, Nov 9, 2021 21.84 22.11 21.13 21.33
72 NYSE COOK Mon, Nov 8, 2021 21.10 22.31 21.04 21.76
71 NYSE COOK Fri, Nov 5, 2021 21.10 21.54 20.97 21.21
70 NYSE COOK Thu, Nov 4, 2021 21.35 21.82 20.83 21.04
69 NYSE COOK Wed, Nov 3, 2021 20.64 21.50 20.36 21.21
68 NYSE COOK Tue, Nov 2, 2021 19.71 20.78 19.50 20.69
67 NYSE COOK Mon, Nov 1, 2021 18.91 20.00 18.91 19.65
66 NYSE COOK Fri, Oct 29, 2021 19.20 19.52 18.69 18.89
65 NYSE COOK Thu, Oct 28, 2021 18.94 19.62 18.75 19.48
64 NYSE COOK Wed, Oct 27, 2021 19.31 19.33 18.75 18.82
63 NYSE COOK Tue, Oct 26, 2021 19.85 20.00 19.03 19.16
62 NYSE COOK Mon, Oct 25, 2021 20.64 20.70 19.54 19.58
61 NYSE COOK Fri, Oct 22, 2021 20.82 21.06 20.66 20.77
60 NYSE COOK Thu, Oct 21, 2021 20.93 20.99 20.22 20.97
59 NYSE COOK Wed, Oct 20, 2021 20.18 21.44 19.94 20.93
58 NYSE COOK Tue, Oct 19, 2021 20.35 20.65 20.13 20.29
57 NYSE COOK Mon, Oct 18, 2021 19.70 20.33 19.39 20.32
56 NYSE COOK Fri, Oct 15, 2021 21.18 21.31 19.51 19.74
55 NYSE COOK Thu, Oct 14, 2021 20.25 21.46 20.01 21.03
54 NYSE COOK Wed, Oct 13, 2021 19.12 20.10 18.95 20.02
53 NYSE COOK Tue, Oct 12, 2021 19.26 19.46 18.47 18.81
52 NYSE COOK Mon, Oct 11, 2021 19.88 20.14 19.12 19.16
51 NYSE COOK Fri, Oct 8, 2021 20.05 20.46 19.84 20.02
50 NYSE COOK Thu, Oct 7, 2021 20.25 20.65 19.87 20.08
49 NYSE COOK Wed, Oct 6, 2021 20.16 20.52 19.85 20.18
48 NYSE COOK Tue, Oct 5, 2021 20.32 20.74 20.05 20.50
47 NYSE COOK Mon, Oct 4, 2021 20.90 21.03 20.20 20.42
46 NYSE COOK Fri, Oct 1, 2021 20.93 21.16 19.80 21.12
45 NYSE COOK Thu, Sep 30, 2021 21.27 21.55 20.29 20.93
44 NYSE COOK Wed, Sep 29, 2021 22.73 22.83 20.92 21.00
43 NYSE COOK Tue, Sep 28, 2021 23.15 23.24 22.34 22.56
42 NYSE COOK Mon, Sep 27, 2021 22.95 23.54 22.24 23.33
41 NYSE COOK Fri, Sep 24, 2021 22.71 23.15 22.25 22.74
40 NYSE COOK Thu, Sep 23, 2021 20.69 23.51 20.60 23.09
39 NYSE COOK Wed, Sep 22, 2021 21.17 21.49 20.39 20.64
38 NYSE COOK Tue, Sep 21, 2021 22.25 22.39 20.71 21.17
37 NYSE COOK Mon, Sep 20, 2021 21.12 22.00 21.12 21.95
36 NYSE COOK Fri, Sep 17, 2021 22.84 23.44 21.51 21.75
35 NYSE COOK Thu, Sep 16, 2021 22.81 23.26 22.10 23.10
34 NYSE COOK Wed, Sep 15, 2021 22.13 22.87 21.78 22.77
33 NYSE COOK Tue, Sep 14, 2021 22.95 23.26 21.30 22.13
32 NYSE COOK Mon, Sep 13, 2021 24.01 24.12 22.13 23.08
31 NYSE COOK Fri, Sep 10, 2021 23.75 24.90 22.65 24.02
30 NYSE COOK Thu, Sep 9, 2021 24.86 25.95 24.40 25.56
29 NYSE COOK Wed, Sep 8, 2021 26.08 26.25 24.51 25.03
28 NYSE COOK Tue, Sep 7, 2021 26.76 27.75 25.73 26.08
27 NYSE COOK Fri, Sep 3, 2021 26.66 27.00 25.74 26.67
26 NYSE COOK Thu, Sep 2, 2021 25.61 26.65 25.53 26.35
25 NYSE COOK Wed, Sep 1, 2021 25.46 26.07 24.93 25.98
24 NYSE COOK Tue, Aug 31, 2021 25.64 26.10 25.09 25.14
23 NYSE COOK Mon, Aug 30, 2021 26.64 27.12 25.50 25.64
22 NYSE COOK Fri, Aug 27, 2021 25.77 27.00 25.64 26.18
21 NYSE COOK Thu, Aug 26, 2021 24.50 25.72 24.44 25.53
20 NYSE COOK Wed, Aug 25, 2021 24.92 25.43 24.25 24.76
19 NYSE COOK Tue, Aug 24, 2021 27.52 27.99 24.60 24.72
18 NYSE COOK Mon, Aug 23, 2021 25.83 28.45 25.61 27.29
17 NYSE COOK Fri, Aug 20, 2021 26.52 26.91 24.56 25.00
16 NYSE COOK Thu, Aug 19, 2021 24.64 27.50 24.50 25.78
15 NYSE COOK Wed, Aug 18, 2021 25.09 26.34 24.58 25.35
14 NYSE COOK Tue, Aug 17, 2021 25.62 25.87 24.31 25.27
13 NYSE COOK Mon, Aug 16, 2021 27.06 27.10 25.72 26.15
12 NYSE COOK Fri, Aug 13, 2021 26.03 27.65 25.90 26.76
11 NYSE COOK Thu, Aug 12, 2021 29.16 29.47 25.42 25.80
10 NYSE COOK Wed, Aug 11, 2021 31.19 31.47 28.26 29.37
9 NYSE COOK Tue, Aug 10, 2021 31.25 32.59 30.50 31.65
8 NYSE COOK Mon, Aug 9, 2021 29.10 31.83 29.00 30.79
7 NYSE COOK Fri, Aug 6, 2021 29.94 30.84 28.13 29.21
6 NYSE COOK Thu, Aug 5, 2021 28.00 30.75 27.85 29.40
5 NYSE COOK Wed, Aug 4, 2021 27.94 27.95 25.02 27.75
4 NYSE COOK Tue, Aug 3, 2021 24.51 27.48 24.50 27.07
3 NYSE COOK Mon, Aug 2, 2021 22.50 24.88 22.06 24.20
2 NYSE COOK Fri, Jul 30, 2021 22.17 23.19 21.95 22.21
1 NYSE COOK Thu, Jul 29, 2021 22.00 23.74 21.95 22.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024