CounterPath Corp $1.26

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : CPAH  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
4/17/20141.211.261.211.262,250
4/16/20141.211.221.211.213,500
4/15/20141.271.271.221.22455
4/14/20141.241.271.241.273,350
4/11/20141.241.281.241.247,703
4/10/20141.241.241.181.22550
4/9/20141.291.291.231.238,659
4/8/20141.331.331.231.2326,173
4/7/20141.371.411.301.3614,415
4/4/20141.381.461.341.3943,116
4/3/20141.411.411.411.411,800
4/2/20141.431.501.431.4810,895
4/1/20141.461.501.381.4429,849
3/31/20141.441.531.381.5056,716
3/28/20141.451.451.381.3820,350
3/27/20141.431.441.401.4423,245
3/26/20141.441.451.391.4420,680
3/25/20141.351.431.321.3833,325
3/24/20141.401.491.401.4646,779
3/21/20141.501.501.411.4680,403
3/20/20141.421.501.301.41153,008
3/19/20141.351.421.301.3645,968
3/18/20141.501.551.281.32138,294
3/17/20141.101.621.101.49467,053
3/14/20141.101.131.081.122,590
3/13/20141.221.221.091.1627,139
3/12/20141.201.221.181.2214,750
3/11/20141.131.151.131.1511,450
3/10/20141.201.201.041.0922,600
3/7/20141.101.201.071.1921,283
3/6/20141.121.141.091.145,101
3/5/20141.091.141.091.1424,732
3/4/20141.101.101.101.1016,196
3/3/20141.101.101.101.1015,200
2/28/20141.101.121.051.0915,900
2/27/20141.011.101.011.1016,260
2/26/20141.081.081.021.0816,670
2/25/20141.101.111.081.094,372
2/24/20141.121.131.121.131,010
2/21/20141.151.151.081.084,180
2/20/20141.131.191.131.153,100
2/19/20141.121.121.121.120
2/18/20141.111.141.101.1223,046
2/14/20141.131.131.071.074,480
2/13/20141.141.141.141.14250
2/12/20141.131.131.041.113,250
2/11/20141.081.161.061.102,780
2/10/20141.151.161.141.155,200
2/7/20141.101.191.101.155,853
2/6/20141.161.171.041.1313,685
2/5/20141.141.151.071.1311,000
2/4/20141.231.251.071.1048,695
2/3/20141.231.231.231.230
1/31/20141.211.231.171.232,030
1/30/20141.241.241.181.242,450
1/29/20141.251.251.241.24240
1/28/20141.231.231.231.2340
1/27/20141.181.231.131.236,000
1/24/20141.191.191.151.153,075
1/23/20141.181.191.151.181,820
1/22/20141.181.211.161.168,792
1/21/20141.211.211.211.21200
1/17/20141.221.221.201.223,910
1/16/20141.211.221.211.213,640
1/15/20141.211.221.181.227,710
1/14/20141.131.201.131.172,422
1/13/20141.211.231.181.231,281
1/10/20141.201.231.151.1610,871
1/9/20141.121.231.121.224,460
1/8/20141.191.191.151.15900
1/7/20141.121.181.111.1337,004
1/6/20141.081.121.081.123,830
1/3/20141.091.121.081.107,598
1/2/20141.151.151.081.094,740
12/31/20131.131.141.071.0751,655
12/30/20131.161.191.141.1411,380
12/27/20131.261.261.101.1451,320
12/26/20131.181.391.161.1929,504
12/24/20131.181.201.151.202,748
12/23/20131.241.241.151.1612,632
12/20/20131.171.241.171.243,100
12/19/20131.181.251.151.2514,170
12/18/20131.201.211.121.1223,465
12/17/20131.301.341.171.2122,840
12/16/20131.391.391.311.3428,478
12/13/20131.291.401.291.393,376
12/12/20131.341.351.161.3165,000
12/11/20131.451.501.441.445,500
12/10/20131.531.551.441.4513,565
12/9/20131.531.581.491.558,867
12/6/20131.501.521.491.529,130
12/5/20131.441.561.441.4917,738
12/4/20131.441.501.441.492,062
12/3/20131.521.521.521.520
12/2/20131.421.561.421.5214,833
11/29/20131.411.521.401.4923,078
11/27/20131.521.521.441.511,600
11/26/20131.521.521.411.411,000
11/25/20131.561.561.411.4525,166
11/22/20131.561.651.491.5557,731
Trading Center