CounterPath Corp $1.29

down -0.04


23/7/2014 09:53 AM  |  NASDAQ : CPAH  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
7/22/20141.331.441.261.33628,883
7/21/20141.122.181.121.436,400,201
7/18/20141.111.111.051.099,468
7/17/20141.101.101.051.106,695
7/16/20141.061.141.011.082,796
7/15/20141.121.120.991.1227,787
7/14/20141.071.121.051.079,657
7/11/20141.151.171.021.1244,964
7/10/20141.031.191.011.1519,035
7/9/20141.201.201.081.1513,561
7/8/20141.101.231.061.2067,944
7/7/20141.041.081.021.0710,000
7/3/20141.081.081.081.080
7/2/20141.021.081.021.0810,371
7/1/20141.031.091.021.081,556
6/30/20141.051.071.051.071,450
6/27/20141.061.101.051.1036,441
6/26/20141.091.131.061.1017,128
6/25/20141.091.131.091.105,295
6/24/20141.101.141.101.108,801
6/23/20141.161.161.161.16186
6/20/20141.101.151.101.14934
6/19/20141.171.171.171.17115
6/18/20141.161.211.111.1216,724
6/17/20141.181.181.181.180
6/16/20141.151.191.141.181,045
6/13/20141.141.201.141.191,796
6/12/20141.201.201.171.204,051
6/11/20141.151.211.151.193,300
6/10/20141.201.211.141.2111,719
6/9/20141.201.221.201.225,300
6/6/20141.151.201.151.204,498
6/5/20141.151.151.151.151,500
6/4/20141.141.151.071.152,244
6/3/20141.121.121.121.12300
6/2/20141.101.101.101.101,440
5/30/20141.121.121.111.112,100
5/29/20141.121.151.061.1524,000
5/28/20141.131.201.131.15900
5/27/20141.211.211.211.21100
5/23/20141.141.221.121.221,400
5/22/20141.171.221.131.223,240
5/21/20141.161.231.161.23750
5/20/20141.221.231.201.201,300
5/19/20141.251.251.191.22680
5/16/20141.211.221.211.221,000
5/15/20141.231.231.231.23400
5/14/20141.261.261.261.26100
5/13/20141.231.231.161.228,437
5/12/20141.231.261.221.261,700
5/9/20141.291.291.291.290
5/8/20141.261.291.221.298,315
5/7/20141.251.291.251.27690
5/6/20141.261.291.261.27900
5/5/20141.211.291.211.293,661
5/2/20141.251.281.251.2614,110
5/1/20141.201.271.201.236,036
4/30/20141.261.281.251.2511,484
4/29/20141.301.341.261.286,090
4/28/20141.371.371.271.3310,650
4/25/20141.351.421.351.40700
4/24/20141.411.411.271.41600
4/23/20141.321.371.291.335,300
4/22/20141.281.411.281.3631,100
4/21/20141.211.301.211.2846,601
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
Trading Center