$0.93 +0.04 (%) CounterPath Corp - NASDAQ

Oct. 21, 2014 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPAH historical data

Date Open High Low Close Volume
10/20/20140.920.950.850.899,919
10/17/20140.960.960.850.918,875
10/16/20140.970.970.830.9310,000
10/15/20140.950.950.880.9317,424
10/14/20141.001.000.850.9123,600
10/13/20140.930.990.890.962,600
10/10/20141.001.001.001.00128
10/9/20140.991.000.900.9939,075
10/8/20140.991.050.941.0512,024
10/7/20141.001.000.960.974,225
10/6/20141.001.000.940.9715,870
10/3/20140.960.990.960.991,605
10/2/20141.001.000.950.996,495
10/1/20140.961.000.940.9915,690
9/30/20140.951.010.940.9613,800
9/29/20140.951.010.951.0110,690
9/26/20140.940.990.940.9920,346
9/25/20141.011.030.940.9428,000
9/24/20141.001.000.950.9811,490
9/23/20141.001.020.940.9781,837
9/22/20141.001.051.001.0416,124
9/19/20141.041.040.991.0320,990
9/18/20141.001.061.001.0426,028
9/17/20141.051.141.001.04215,090
9/16/20141.051.051.011.032,300
9/15/20141.021.071.001.0431,422
9/12/20141.041.041.021.025,330
9/11/20141.021.051.021.0511,450
9/10/20141.031.091.031.0613,201
9/9/20141.031.091.031.0519,276
9/8/20141.091.091.031.0626,743
9/5/20141.081.091.031.0612,698
9/4/20141.051.101.051.0913,015
9/3/20141.091.121.051.0526,971
9/2/20141.101.101.041.0827,344
8/29/20141.081.121.031.0839,975
8/28/20141.091.121.071.129,038
8/27/20141.171.171.071.0959,278
8/26/20141.121.171.071.1455,858
8/25/20141.191.211.101.1074,986
8/22/20141.241.241.101.1577,846
8/21/20141.151.271.151.16306,098
8/20/20140.911.300.911.101,067,327
8/19/20140.900.900.830.8641,577
8/18/20140.950.980.870.8848,475
8/15/20140.971.000.900.9865,859
8/14/20140.971.000.940.9810,884
8/13/20140.991.050.941.0016,269
8/12/20141.021.050.970.9965,217
8/11/20141.081.081.021.058,167
8/8/20141.061.061.041.0410,800
8/7/20141.041.081.041.074,987
8/6/20141.091.090.961.077,837
8/5/20141.041.091.031.067,500
8/4/20141.031.090.971.0486,788
8/1/20141.141.161.051.0541,770
7/31/20141.181.201.131.1329,881
7/30/20141.181.241.171.2015,300
7/29/20141.201.261.161.17106,498
7/28/20141.161.201.141.2040,321
7/25/20141.151.231.131.22146,158
7/24/20141.271.271.151.19264,828
7/23/20141.401.401.211.26169,152
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center