$0.60 -0.12 (%) CounterPath Corp - NASDAQ

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
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
3/6/20150.530.540.490.548,684
3/5/20150.510.510.480.5110,338
3/4/20150.490.490.450.494,990
3/3/20150.440.490.440.4760,100
3/2/20150.500.500.440.4543,996
2/27/20150.480.480.440.489,951
2/26/20150.520.520.440.448,875
2/25/20150.630.630.460.4814,150
2/24/20150.540.540.490.5052,733
2/23/20150.560.560.450.4540,961
2/20/20150.500.560.500.5044,776
2/19/20150.450.500.450.4850,957
2/18/20150.500.640.420.4488,470
2/17/20150.670.680.500.54104,396
2/13/20150.700.700.530.6157,799
2/12/20150.700.700.580.5871,790
2/11/20150.750.750.700.7018,235
2/10/20150.750.750.710.741,600
2/9/20150.750.750.730.731,940
2/6/20150.750.750.670.735,144
2/5/20150.700.740.700.7417,501
2/4/20150.710.750.670.6926,000
2/3/20150.740.750.730.755,193
2/2/20150.750.750.680.732,450
1/30/20150.730.750.700.732,500
1/29/20150.750.750.700.722,904
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center