$2.25 0.00 (%) CounterPath Corp - NASDAQ

Feb. 12, 2016 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
2/12/20162.252.252.252.25170
2/11/20162.252.252.252.251,065
2/10/20162.252.252.232.255,630
2/9/20162.252.252.192.252,630
2/8/20162.162.242.142.223,847
2/5/20162.402.402.092.212,670
2/4/20162.092.192.072.191,935
2/3/20162.202.202.202.200
2/2/20162.252.252.192.204,362
2/1/20162.282.282.202.209,101
1/29/20162.202.202.202.20400
1/28/20162.122.202.122.192,447
1/27/20162.072.152.072.152,100
1/26/20162.152.152.122.122,419
1/25/20162.202.202.142.159,811
1/22/20162.252.252.162.1610,100
1/21/20162.142.202.142.209,188
1/20/20162.222.222.032.158,650
1/19/20162.082.252.082.141,111
1/15/20162.292.302.112.155,632
1/14/20162.842.842.232.3015,299
1/13/20162.252.842.192.8415,048
1/12/20162.582.582.492.49540
1/11/20162.882.892.652.873,106
1/8/20162.452.942.452.551,592
1/7/20163.853.852.242.413,403
1/6/20162.502.502.022.02400
1/5/20162.552.552.552.557
1/4/20162.552.552.552.55113
12/31/20152.773.002.592.593,258
12/30/20152.602.892.502.722,350
12/29/20153.603.602.802.946,312
12/28/20152.802.992.272.812,685
12/24/20152.742.742.502.655,222
12/23/20152.752.752.022.022,680
12/22/20152.672.672.112.111,485
12/21/20152.682.682.282.287,020
12/18/20152.792.792.612.701,536
12/17/20152.502.892.502.883,327
12/16/20152.272.502.252.501,300
12/15/20152.492.492.242.242,342
12/14/20152.432.432.412.41328
12/11/20152.442.612.442.613,367
12/10/20152.752.752.632.634,100
12/9/20152.752.802.642.654,071
12/8/20152.762.992.732.872,183
12/7/20152.962.962.962.96100
12/4/20153.023.022.972.97600
12/3/20153.033.033.033.030
12/2/20153.273.273.033.031,027
12/1/20153.603.603.203.20530
11/30/20153.123.393.123.351,357
11/27/20153.033.033.033.030
11/25/20153.023.403.023.032,090
11/24/20153.233.913.233.91584
11/23/20153.803.803.803.80128
11/20/20153.793.802.733.803,124
11/19/20152.703.802.703.80847
11/18/20153.703.703.603.601,697
11/17/20153.003.873.003.78925
11/16/20153.983.983.603.982,869
11/13/20154.004.443.373.464,254
11/12/20154.444.444.004.001,274
11/11/20154.444.444.444.44190
11/10/20154.674.674.244.412,366
11/9/20154.645.164.604.911,627
11/6/20154.504.634.334.553,057
11/5/20154.214.564.214.511,329
11/4/20154.174.664.104.661,613
11/3/20154.784.784.494.557,084
11/2/20152.995.252.994.868,045
10/30/20150.310.310.280.304,543
10/29/20150.300.300.300.302,650
10/28/20150.340.340.280.319,035
10/27/20150.310.330.310.331,500
10/26/20150.280.330.280.332,688
10/23/20150.310.320.290.329,639
10/22/20150.280.330.280.323,650
10/21/20150.340.340.300.338,351
10/20/20150.330.340.320.338,725
10/19/20150.240.340.240.3212,060
10/16/20150.360.360.290.3441,582
10/15/20150.380.380.310.364,950
10/14/20150.400.400.360.363,650
10/13/20150.400.400.370.378,813
10/12/20150.390.400.390.40601
10/9/20150.400.400.400.400
10/8/20150.400.400.400.400
10/7/20150.370.400.370.40813
10/6/20150.370.400.370.40902
10/5/20150.380.380.370.37850
10/2/20150.420.420.340.343,933
10/1/20150.430.430.380.411,600
9/30/20150.390.410.350.4021,208
9/29/20150.390.400.380.408,995
9/28/20150.420.420.400.4014,311
9/25/20150.400.460.400.463,126
9/24/20150.460.460.430.441,340
9/23/20150.430.480.390.4219,811
9/22/20150.480.490.480.4910,000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center