$2.13 +0.13 (%) CounterPath Corp - NASDAQ

Dec. 9, 2016 | 10:49 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
12/9/20162.032.131.972.131,023
12/7/20162.062.072.002.005,550
12/6/20162.142.172.012.016,641
12/5/20162.012.132.002.027,150
12/2/20162.002.182.002.092,250
12/1/20162.062.081.931.9726,260
11/30/20162.002.001.971.971,300
11/29/20162.212.211.952.0513,120
11/28/20162.042.182.002.1815,500
11/25/20162.072.182.072.08350
11/23/20162.002.101.992.106,060
11/22/20162.012.012.012.01250
11/21/20161.971.971.891.97600
11/18/20161.891.891.881.88600
11/17/20161.811.901.811.90700
11/16/20161.861.861.811.815,320
11/15/20161.901.901.851.868,900
11/14/20162.002.002.002.000
11/11/20162.002.002.002.000
11/10/20162.002.002.002.00180
11/9/20161.961.961.911.912,114
11/8/20161.972.181.972.18350
11/7/20162.102.102.102.100
11/4/20161.982.101.952.103,870
11/3/20162.132.302.132.30850
11/2/20161.962.191.952.191,700
11/1/20162.002.001.961.963,600
10/31/20162.012.012.012.01100
10/28/20161.951.991.941.976,520
10/27/20161.982.001.951.953,700
10/26/20161.952.071.912.003,530
10/25/20161.952.011.951.951,070
10/24/20161.971.981.951.981,750
10/21/20161.971.971.951.964,625
10/20/20162.032.032.032.031,040
10/19/20161.982.161.962.131,154
10/18/20162.072.071.992.071,520
10/17/20162.032.162.012.091,100
10/14/20161.952.131.952.13770
10/13/20162.072.072.072.070
10/12/20162.072.072.072.07250
10/11/20162.072.071.981.98900
10/10/20161.962.061.962.061,020
10/7/20162.102.102.102.100
10/6/20162.062.102.062.103,580
10/5/20162.032.032.032.03445
10/4/20161.942.121.942.121,593
10/3/20162.012.011.962.003,953
9/30/20161.932.121.932.094,700
9/29/20161.971.971.941.941,300
9/28/20161.932.001.931.993,410
9/27/20162.112.141.891.897,092
9/26/20162.052.052.052.05600
9/23/20162.092.092.052.052,750
9/22/20162.062.112.062.09925
9/21/20162.102.152.052.112,450
9/20/20162.102.202.072.071,706
9/19/20162.092.142.092.142,000
9/16/20162.112.191.972.191,511
9/15/20162.232.232.232.231,000
9/14/20162.052.222.052.174,659
9/13/20162.142.142.032.031,000
9/12/20162.212.212.212.210
9/9/20162.122.212.112.21780
9/8/20162.152.152.132.13910
9/7/20162.132.132.132.13800
9/6/20162.082.182.052.054,793
9/2/20162.172.202.162.182,050
9/1/20162.112.252.112.252,352
8/31/20162.072.192.032.198,547
8/30/20162.022.121.942.027,935
8/29/20162.102.162.092.161,674
8/26/20162.062.192.062.17622
8/25/20162.252.252.252.253,350
8/24/20162.282.292.252.253,365
8/23/20162.222.222.212.221,443
8/22/20162.182.282.162.222,185
8/19/20162.252.252.252.250
8/18/20162.252.252.252.251,060
8/17/20162.062.352.012.2919,679
8/16/20162.002.042.002.023,900
8/15/20162.002.112.002.078,584
8/12/20162.022.121.962.0516,551
8/11/20162.112.111.992.078,907
8/10/20162.112.112.022.0613,000
8/9/20162.142.162.132.158,824
8/8/20162.232.232.152.1616,127
8/5/20162.172.222.172.22600
8/4/20162.162.222.112.221,000
8/3/20162.172.242.162.229,450
8/2/20162.182.252.112.244,728
8/1/20162.212.242.202.222,518
7/29/20162.142.262.112.2011,896
7/28/20162.182.252.162.214,600
7/27/20162.162.272.152.209,031
7/26/20162.232.302.132.1643,844
7/25/20162.402.802.202.33501,188
7/22/20162.352.402.262.402,504
7/21/20162.382.402.142.391,900
7/20/20162.402.402.402.402,870
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center