$1.94 0.00 (%) CounterPath Corp - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
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
7/19/20162.392.392.392.39300
7/18/20162.382.402.372.40850
7/15/20162.402.402.382.385,384
7/14/20162.402.402.372.402,860
7/13/20162.402.402.382.40440
7/12/20162.402.402.402.402,260
7/11/20162.382.382.382.3810
7/8/20162.402.402.332.386,100
7/7/20162.292.402.292.406,550
7/6/20162.382.402.332.383,826
7/5/20162.352.402.112.404,922
7/1/20162.152.402.152.363,851
6/30/20162.402.402.402.400
6/29/20162.402.402.262.404,459
6/28/20162.302.402.202.4023,094
6/27/20162.402.402.382.381,857
6/24/20162.312.402.312.402,700
6/23/20162.402.402.362.404,850
6/22/20162.382.402.382.40750
6/21/20162.302.402.302.402,150
6/20/20162.132.442.132.4312,006
6/17/20162.202.202.182.203,135
6/16/20162.152.242.152.155,308
6/15/20162.262.282.262.281,390
6/14/20162.352.352.302.324,850
6/13/20162.352.352.302.353,165
6/10/20162.342.342.302.302,184
6/9/20162.342.452.122.2713,049
6/8/20162.332.342.252.29950
6/7/20162.272.342.082.301,937
6/6/20162.252.322.072.074,160
6/3/20162.342.342.102.276,737
6/2/20162.122.292.122.285,750
6/1/20162.312.311.952.04600
5/31/20162.112.111.932.054,464
5/27/20162.042.152.042.153,062
5/26/20162.162.162.162.160
5/25/20162.162.162.162.160
5/24/20162.162.272.162.16420
5/23/20162.242.242.092.11782
5/20/20162.142.161.932.153,500
5/19/20162.192.192.012.191,298
5/18/20161.962.181.931.999,170
5/17/20162.102.192.052.192,900
5/16/20162.202.202.202.207,450
5/13/20162.182.182.142.141,251
5/12/20162.072.142.072.14350
5/11/20162.122.292.122.29459
5/10/20162.252.252.252.25150
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center