$0.73 0.00 (%) CounterPath Corp - NASDAQ

Jan. 29, 2015 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
1/28/20150.750.750.660.7314,600
1/27/20150.710.750.710.734,403
1/26/20150.750.750.670.734,375
1/23/20150.770.790.700.7810,550
1/22/20150.710.800.710.755,790
1/21/20150.800.800.770.805,000
1/20/20150.800.800.700.7916,258
1/16/20150.800.800.730.787,591
1/15/20150.800.800.700.7814,200
1/14/20150.800.800.710.7616,120
1/13/20150.800.800.710.7617,921
1/12/20150.860.860.600.644,801
1/9/20150.860.860.780.824,250
1/8/20150.820.870.700.8025,606
1/7/20150.800.830.780.8014,711
1/6/20150.700.760.680.7441,536
1/5/20150.550.750.550.6956,746
1/2/20150.570.580.520.5714,003
12/31/20140.580.620.510.5161,243
12/30/20140.550.580.530.53133,477
12/29/20140.560.610.550.5833,605
12/26/20140.620.620.550.602,900
12/24/20140.620.620.550.6138,001
12/23/20140.610.620.510.5625,196
12/22/20140.680.750.490.57437,240
12/19/20140.700.780.700.7332,100
12/18/20140.750.750.700.755,500
12/17/20140.750.750.700.741,726
12/16/20140.740.750.690.718,586
12/15/20140.770.780.740.779,900
12/12/20140.780.780.740.784,500
12/11/20140.780.780.730.7826,300
12/10/20140.800.800.750.7620,515
12/9/20140.800.800.740.777,350
12/8/20140.800.800.750.785,667
12/5/20140.800.830.770.823,474
12/4/20140.850.850.780.838,400
12/3/20140.830.880.810.8525,200
12/2/20140.880.880.810.8314,415
12/1/20140.880.880.800.825,945
11/28/20140.770.860.750.832,186
11/26/20140.810.830.790.7911,090
11/25/20140.830.830.740.7914,522
11/24/20140.830.830.810.827,500
11/21/20140.830.830.750.805,359
11/20/20140.800.820.720.8210,089
11/19/20140.800.800.740.7914,744
11/18/20140.830.830.740.7429,295
11/17/20140.790.860.720.7948,566
11/14/20140.800.830.790.809,330
11/13/20140.830.830.780.8010,819
11/12/20140.900.900.810.8123,725
11/11/20140.910.910.850.855,268
11/10/20140.940.950.860.869,350
11/7/20140.960.960.880.9417,660
11/6/20140.960.960.890.905,900
11/5/20140.960.960.890.923,909
11/4/20140.950.950.890.939,045
11/3/20140.900.950.890.909,910
10/31/20140.950.950.890.942,523
10/30/20140.910.930.880.9216,143
10/29/20141.081.080.920.9636,899
10/28/20140.941.060.881.04144,539
10/27/20140.940.940.850.893,650
10/24/20140.940.940.860.938,957
10/23/20140.970.970.910.925,949
10/22/20140.880.910.880.9111,100
10/21/20140.970.970.900.9314,700
10/20/20140.920.950.850.899,919
10/17/20140.960.960.850.918,875
10/16/20140.970.970.830.9310,000
10/15/20140.950.950.880.9317,424
10/14/20141.001.000.850.9123,600
10/13/20140.930.990.890.962,600
10/10/20141.001.001.001.00128
10/9/20140.991.000.900.9939,075
10/8/20140.991.050.941.0512,024
10/7/20141.001.000.960.974,225
10/6/20141.001.000.940.9715,870
10/3/20140.960.990.960.991,605
10/2/20141.001.000.950.996,495
10/1/20140.961.000.940.9915,690
9/30/20140.951.010.940.9613,800
9/29/20140.951.010.951.0110,690
9/26/20140.940.990.940.9920,346
9/25/20141.011.030.940.9428,000
9/24/20141.001.000.950.9811,490
9/23/20141.001.020.940.9781,837
9/22/20141.001.051.001.0416,124
9/19/20141.041.040.991.0320,990
9/18/20141.001.061.001.0426,028
9/17/20141.051.141.001.04215,090
9/16/20141.051.051.011.032,300
9/15/20141.021.071.001.0431,422
9/12/20141.041.041.021.025,330
9/11/20141.021.051.021.0511,450
9/10/20141.031.091.031.0613,201
9/9/20141.031.091.031.0519,276
9/8/20141.091.091.031.0626,743
9/5/20141.081.091.031.0612,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center