$0.44 -0.01 (%) CounterPath Corp - NASDAQ

Jul. 29, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
7/29/20150.440.460.430.444,590
7/28/20150.450.530.410.4526,250
7/27/20150.460.520.450.517,692
7/24/20150.520.520.490.49700
7/23/20150.500.500.470.502,820
7/22/20150.450.500.450.498,095
7/21/20150.460.500.460.492,500
7/20/20150.460.490.460.491,612
7/17/20150.470.500.470.50425
7/16/20150.540.540.480.507,400
7/15/20150.550.550.550.55136
7/14/20150.550.550.540.54700
7/13/20150.520.550.520.553,578
7/10/20150.570.570.520.521,525
7/9/20150.550.580.490.5132,519
7/8/20150.500.510.480.484,270
7/7/20150.540.540.430.4322,971
7/6/20150.550.550.430.502,200
7/2/20150.550.550.490.526,782
7/1/20150.540.550.510.511,523
6/30/20150.520.550.510.552,715
6/29/20150.530.530.520.524,525
6/26/20150.510.540.510.54975
6/25/20150.490.520.490.525,025
6/24/20150.520.530.520.532,600
6/23/20150.560.570.520.533,935
6/22/20150.580.580.520.581,880
6/19/20150.570.580.530.537,726
6/18/20150.560.560.560.560
6/17/20150.520.580.510.5628,303
6/16/20150.570.570.490.525,148
6/15/20150.550.580.550.582,720
6/12/20150.590.600.520.607,532
6/11/20150.620.620.620.62250
6/10/20150.620.620.590.604,560
6/9/20150.630.630.580.626,000
6/8/20150.590.640.570.6311,950
6/5/20150.660.660.580.644,543
6/4/20150.660.660.600.658,730
6/3/20150.670.670.590.6121,124
6/2/20150.600.670.560.6443,027
6/1/20150.600.650.570.6014,295
5/29/20150.720.790.570.6088,438
5/28/20150.550.970.550.72648,651
5/27/20150.560.560.550.55498
5/26/20150.570.570.570.570
5/22/20150.570.570.550.57563
5/21/20150.570.570.570.575,912
5/20/20150.530.570.530.561,980
5/19/20150.550.570.530.564,125
5/18/20150.550.550.530.55704
5/15/20150.560.560.560.560
5/14/20150.570.570.550.5621,096
5/13/20150.560.560.560.560
5/12/20150.560.560.540.566,200
5/11/20150.540.560.530.561,465
5/8/20150.560.560.530.5516,206
5/7/20150.560.560.560.56819
5/6/20150.540.560.480.5535,592
5/5/20150.530.560.490.5466,886
5/4/20150.490.490.480.496,300
5/1/20150.490.510.490.4929,383
4/30/20150.500.500.500.502,583
4/29/20150.490.500.490.503,300
4/28/20150.490.490.460.4912,920
4/27/20150.500.500.500.5022,256
4/24/20150.500.500.490.5011,830
4/23/20150.490.500.450.4869,301
4/22/20150.490.490.490.4911,020
4/21/20150.520.520.470.5024,320
4/20/20150.520.520.480.5117,600
4/17/20150.540.540.500.529,200
4/16/20150.540.540.520.521,545
4/15/20150.540.540.470.5335,490
4/14/20150.560.560.480.5318,702
4/13/20150.570.570.480.5317,298
4/10/20150.560.560.470.5311,245
4/9/20150.510.540.470.5431,759
4/8/20150.570.570.460.4826,797
4/7/20150.570.570.470.4818,500
4/6/20150.650.680.430.4921,223
4/2/20150.480.540.470.5343,770
4/1/20150.530.530.440.4938,175
3/31/20150.530.530.490.497,300
3/30/20150.480.520.480.521,000
3/27/20150.530.530.490.5253,267
3/26/20150.550.550.450.508,948
3/25/20150.530.530.490.5212,457
3/24/20150.530.530.480.4911,100
3/23/20150.530.530.470.521,818
3/20/20150.530.530.450.494,622
3/19/20150.540.540.500.5012,400
3/18/20150.500.500.470.505,102
3/17/20150.530.560.490.5033,410
3/16/20150.480.530.480.5319,836
3/13/20150.540.610.500.5310,647
3/12/20150.530.600.480.5439,161
3/11/20150.530.530.470.4814,300
3/10/20150.630.630.410.4916,550
3/9/20150.570.570.450.4539,377
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!