$2.16 0.00 (%) CounterPath Corp - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
5/25/20162.162.162.162.160
5/24/20162.162.272.162.16420
5/23/20162.242.242.092.11782
5/20/20162.142.161.932.153,500
5/19/20162.192.192.012.191,298
5/18/20161.962.181.931.999,170
5/17/20162.102.192.052.192,900
5/16/20162.202.202.202.207,450
5/13/20162.182.182.142.141,251
5/12/20162.072.142.072.14350
5/11/20162.122.292.122.29459
5/10/20162.252.252.252.25150
5/9/20162.262.262.172.17524
5/6/20162.302.402.302.304,852
5/5/20162.272.272.272.27104
5/4/20162.352.352.352.35190
5/3/20162.342.352.092.355,130
5/2/20162.342.342.212.272,166
4/29/20162.192.342.122.123,663
4/28/20162.252.342.122.124,128
4/27/20162.252.352.252.35543
4/26/20162.342.342.232.241,770
4/25/20162.332.352.112.352,541
4/22/20162.152.332.112.334,900
4/21/20162.402.402.152.152,100
4/20/20162.322.322.322.32121
4/19/20162.272.272.272.270
4/18/20162.162.272.152.271,275
4/15/20162.292.292.292.290
4/14/20162.142.302.142.29702
4/13/20162.302.302.292.29600
4/12/20162.202.202.202.20160
4/11/20162.202.252.202.201,679
4/8/20162.252.252.252.25354
4/7/20162.202.202.202.204,003
4/6/20162.242.242.242.241,400
4/5/20162.302.302.162.244,276
4/4/20162.302.302.302.30321
4/1/20162.302.302.302.300
3/31/20162.302.302.302.300
3/30/20162.302.302.302.300
3/29/20162.302.302.302.30405
3/28/20162.282.282.282.285
3/24/20162.212.282.212.28410
3/23/20162.352.352.152.301,319
3/22/20162.162.352.162.254,701
3/21/20162.122.352.122.313,859
3/18/20162.262.272.112.205,000
3/17/20162.062.252.002.229,187
3/16/20162.072.091.851.896,156
3/15/20162.052.051.901.985,600
3/14/20162.092.102.052.055,500
3/11/20162.022.072.022.062,250
3/10/20162.162.201.891.895,800
3/9/20162.052.052.052.050
3/8/20162.262.262.052.0510,200
3/7/20162.062.292.032.0311,630
3/4/20162.282.292.052.0522,542
3/3/20162.612.612.302.305,949
3/2/20162.242.252.242.255,782
3/1/20162.242.242.242.241,191
2/29/20162.242.242.242.242,084
2/26/20162.232.232.232.23400
2/25/20162.252.252.222.242,027
2/24/20162.232.252.232.252,140
2/23/20162.302.302.252.254,920
2/22/20162.232.262.192.263,200
2/19/20162.302.302.302.303,435
2/18/20162.302.302.062.182,107
2/17/20162.252.302.252.299,373
2/16/20162.252.252.252.2542
2/12/20162.252.252.252.25170
2/11/20162.252.252.252.251,065
2/10/20162.252.252.232.255,630
2/9/20162.252.252.192.252,630
2/8/20162.162.242.142.223,847
2/5/20162.402.402.092.212,670
2/4/20162.092.192.072.191,935
2/3/20162.202.202.202.200
2/2/20162.252.252.192.204,362
2/1/20162.282.282.202.209,101
1/29/20162.202.202.202.20400
1/28/20162.122.202.122.192,447
1/27/20162.072.152.072.152,100
1/26/20162.152.152.122.122,419
1/25/20162.202.202.142.159,811
1/22/20162.252.252.162.1610,100
1/21/20162.142.202.142.209,188
1/20/20162.222.222.032.158,650
1/19/20162.082.252.082.141,111
1/15/20162.292.302.112.155,632
1/14/20162.842.842.232.3015,299
1/13/20162.252.842.192.8415,048
1/12/20162.582.582.492.49540
1/11/20162.882.892.652.873,106
1/8/20162.452.942.452.551,592
1/7/20163.853.852.242.413,403
1/6/20162.502.502.022.02400
1/5/20162.552.552.552.557
1/4/20162.552.552.552.55113
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center