U.S. markets closed

Cogna Educação S.A. (COGNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0100-0.1201 (-10.63%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20201.07001.10001.00001.01001.0100147,000
Sep 17, 20201.14001.15001.13001.13001.130011,000
Sep 16, 20201.16001.22001.15001.22001.220047,000
Sep 15, 20201.11001.16001.04001.16001.1600244,300
Sep 14, 20201.05001.11001.05001.08001.080051,600
Sep 11, 20201.03001.08001.00001.01001.01004,200
Sep 10, 20201.10001.11001.06001.06001.06001,900
Sep 09, 20201.09001.10001.05001.05001.050012,900
Sep 08, 20201.10001.14001.08001.09001.090051,300
Sep 04, 20201.05001.08001.04001.06001.06008,500
Sep 03, 20201.08001.08001.05001.05001.05004,900
Sep 02, 20201.07001.07001.02001.06001.060019,300
Sep 01, 20201.02001.10001.02001.07001.070061,700
Aug 31, 20201.04001.05000.98000.98000.980023,500
Aug 28, 20201.07001.07001.06001.06001.060011,200
Aug 27, 20201.04001.08001.03001.06001.06007,900
Aug 26, 20201.18001.18001.03001.05001.0500256,400
Aug 25, 20201.12001.18001.12001.18001.180055,700
Aug 24, 20201.19001.21001.15001.21001.21007,900
Aug 21, 20201.16001.21001.15001.21001.21008,100
Aug 20, 20201.19001.23001.15001.18001.180075,600
Aug 19, 20201.23001.24001.20001.22001.220023,900
Aug 18, 20201.30001.34001.26001.30001.3000377,400
Aug 17, 20201.30001.33001.23001.26001.260029,800
Aug 14, 20201.35001.35001.26001.32001.3200121,900
Aug 13, 20201.32001.35001.29001.33001.3300100,600
Aug 12, 20201.31001.32001.26001.26001.260049,000
Aug 11, 20201.35001.36001.31001.31001.310021,500
Aug 10, 20201.30001.35001.28001.30001.300077,400
Aug 07, 20201.35001.36001.31001.31001.310057,000
Aug 06, 20201.36001.39001.32001.32001.320074,000
Aug 05, 20201.45001.47001.37001.40001.4000119,700
Aug 04, 20201.46001.48001.40001.42001.4200123,400
Aug 03, 20201.51001.56001.50001.52001.520042,900
Jul 31, 20201.92001.92001.63001.63001.6300308,100
Jul 30, 20201.80001.84001.80001.83001.830091,600
Jul 29, 20201.77001.80001.74001.74001.7400221,000
Jul 28, 20201.62001.79001.62001.78001.7800169,500
Jul 27, 20201.52001.59001.52001.57001.570057,800
Jul 24, 20201.58001.61001.55001.57001.570048,800
Jul 23, 20201.74001.74001.60001.60001.60002,100
Jul 22, 20201.77001.79001.75001.78001.780048,000
Jul 21, 20201.86001.86001.46001.73001.7300266,300
Jul 20, 20201.76001.81001.73001.76001.7600121,500
Jul 17, 20201.71001.74001.67001.72001.7200109,600
Jul 16, 20201.67001.68001.62001.68001.68009,300
Jul 15, 20201.65001.65001.57001.59001.590077,800
Jul 14, 20201.60001.61001.55001.58001.580079,800
Jul 13, 20201.61001.68001.60001.60001.6000193,200
Jul 10, 20201.50001.60001.46001.60001.6000333,000
Jul 09, 20201.44001.46001.40001.46001.460043,500
Jul 08, 20201.43001.46001.35001.46001.460066,800
Jul 07, 20201.39001.46001.33001.46001.460059,100
Jul 06, 20201.47001.48001.35001.40001.4000170,800
Jul 02, 20201.37001.39001.26001.26001.260019,200
Jul 01, 20201.26001.26001.24001.24001.24003,300
Jun 30, 20201.19001.23001.17001.20001.200050,200
Jun 29, 20201.14001.15001.14001.15001.150073,000
Jun 26, 20201.16001.20001.15001.17001.170044,400
Jun 25, 20201.21001.28001.20001.28001.280062,700
Jun 24, 20201.30001.30001.23001.25001.25008,400
Jun 23, 20201.31001.31001.26001.28001.28007,800
Jun 22, 20201.27001.29001.23001.23001.23003,800
Jun 19, 20201.17001.20001.14001.18001.1800137,300
Jun 18, 20201.19001.23001.13001.19001.1900619,600
Jun 17, 20201.18001.22001.18001.20001.200081,400
Jun 16, 20201.27001.28001.18001.18001.1800130,400
Jun 15, 20201.17001.26001.14001.22001.2200158,000
Jun 12, 20201.25001.26001.17001.22001.22002,100
Jun 11, 20201.31001.31001.15001.16001.160027,700
Jun 10, 20201.43001.43001.32001.37001.370032,000
Jun 09, 20201.40001.45001.38001.43001.430038,900
Jun 08, 20201.39001.42001.36001.41001.4100143,900
Jun 05, 20201.37001.43001.33001.33001.3300223,200
Jun 04, 20201.27001.31001.25001.25001.250045,000
Jun 03, 20201.33001.36001.26001.30001.3000250,100
Jun 02, 20201.06001.24001.06001.19001.1900574,100
Jun 01, 20201.02001.05001.00001.02001.020067,600
May 29, 20200.96001.06000.94001.00001.0000195,700
May 28, 20200.97001.05000.97001.00001.0000118,700
May 27, 20200.87000.94000.87000.93000.930081,200
May 26, 20200.89000.90000.85000.85000.8500562,100
May 22, 20200.78000.78000.74000.78000.780046,500
May 21, 20200.80000.81000.79000.81000.810032,700
May 20, 20200.84000.84000.76000.76000.760038,400
May 19, 20200.78000.80000.78000.78000.780016,900
May 18, 20200.75000.83000.75000.79000.7900114,900
May 15, 20200.68000.74000.68000.74000.740030,400
May 14, 20200.66000.70000.65000.69000.690063,000
May 13, 20200.70000.70000.64000.65000.650041,300
May 12, 20200.77000.78000.72000.72000.7200147,900
May 11, 20200.75000.77000.73000.73000.7300126,800
May 08, 20200.83000.83000.77000.80000.8000111,300
May 07, 20200.80000.81000.77000.78000.7800403,800
May 06, 20200.84000.88000.83000.83000.8300101,900
May 05, 20200.93000.94000.87000.89000.890062,800
May 04, 20200.93000.94000.89000.93000.930042,800
May 01, 20200.85000.94000.85000.94000.940091,600
Apr 30, 20200.98001.01000.93001.01001.010030,000
Apr 29, 20200.97001.01000.90001.01001.010016,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...