$0.52 +0.02 (%) CounterPath Corp - NASDAQ

Mar. 27, 2015 | 03:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
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
1/2/20150.570.580.520.5714,003
12/31/20140.580.620.510.5161,243
12/30/20140.550.580.530.53133,477
12/29/20140.560.610.550.5833,605
12/26/20140.620.620.550.602,900
12/24/20140.620.620.550.6138,001
12/23/20140.610.620.510.5625,196
12/22/20140.680.750.490.57437,240
12/19/20140.700.780.700.7332,100
12/18/20140.750.750.700.755,500
12/17/20140.750.750.700.741,726
12/16/20140.740.750.690.718,586
12/15/20140.770.780.740.779,900
12/12/20140.780.780.740.784,500
12/11/20140.780.780.730.7826,300
12/10/20140.800.800.750.7620,515
12/9/20140.800.800.740.777,350
12/8/20140.800.800.750.785,667
12/5/20140.800.830.770.823,474
12/4/20140.850.850.780.838,400
12/3/20140.830.880.810.8525,200
12/2/20140.880.880.810.8314,415
12/1/20140.880.880.800.825,945
11/28/20140.770.860.750.832,186
11/26/20140.810.830.790.7911,090
11/25/20140.830.830.740.7914,522
11/24/20140.830.830.810.827,500
11/21/20140.830.830.750.805,359
11/20/20140.800.820.720.8210,089
11/19/20140.800.800.740.7914,744
11/18/20140.830.830.740.7429,295
11/17/20140.790.860.720.7948,566
11/14/20140.800.830.790.809,330
11/13/20140.830.830.780.8010,819
11/12/20140.900.900.810.8123,725
11/11/20140.910.910.850.855,268
11/10/20140.940.950.860.869,350
11/7/20140.960.960.880.9417,660
11/6/20140.960.960.890.905,900
11/5/20140.960.960.890.923,909
11/4/20140.950.950.890.939,045
11/3/20140.900.950.890.909,910
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center