$0.44 0.00 (%) CounterPath Corp - NASDAQ

Aug. 27, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
8/27/20150.420.490.420.4422,061
8/26/20150.440.440.410.4410,000
8/25/20150.450.480.430.463,650
8/24/20150.490.490.490.490
8/21/20150.460.460.420.4612,552
8/20/20150.490.490.440.472,350
8/19/20150.460.490.460.472,225
8/18/20150.510.510.450.474,450
8/17/20150.450.500.450.463,085
8/14/20150.460.500.460.465,090
8/13/20150.490.500.460.483,212
8/12/20150.490.510.490.514,735
8/11/20150.550.550.450.4710,975
8/10/20150.600.620.390.4254,500
8/7/20150.390.530.370.5156,950
8/6/20150.430.430.430.43350
8/5/20150.410.430.370.4031,100
8/4/20150.420.450.410.412,572
8/3/20150.460.460.410.452,200
7/31/20150.410.430.410.431,216
7/30/20150.410.430.410.4340,086
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
  • Showing 1-100 of 1,258 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!