(COPX)
AMEX: COPX
· Real-Time Price · USD
52.05
0.63 (1.23%)
At close: Sep 09, 2025, 10:05 AM
COPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.44 | 51.44 | 50.82 | 51.42 | 51.42 | 0.71% | 764,201 |
| Sep 5, 2025 | 50.95 | 51.55 | 50.66 | 51.06 | 51.06 | 1.83% | 1,825,233 |
| Sep 4, 2025 | 50.41 | 50.45 | 49.67 | 50.14 | 50.14 | -1.74% | 1,618,913 |
| Sep 3, 2025 | 50.46 | 51.30 | 50.46 | 51.03 | 51.03 | 1.75% | 1,654,406 |
| Sep 2, 2025 | 49.41 | 50.15 | 48.94 | 50.15 | 50.15 | 0.68% | 1,461,939 |
| Aug 29, 2025 | 49.25 | 49.95 | 49.06 | 49.81 | 49.81 | 1.78% | 3,000,545 |
| Aug 28, 2025 | 48.77 | 49.01 | 48.50 | 48.94 | 48.94 | 0.95% | 655,400 |
| Aug 27, 2025 | 48.55 | 48.55 | 48.10 | 48.48 | 48.48 | -0.72% | 464,232 |
| Aug 26, 2025 | 48.47 | 48.93 | 48.31 | 48.83 | 48.83 | 1.27% | 662,856 |
| Aug 25, 2025 | 48.30 | 48.62 | 48.16 | 48.22 | 48.22 | 0.02% | 779,400 |
| Aug 22, 2025 | 46.53 | 48.29 | 46.41 | 48.21 | 48.21 | 3.39% | 2,015,100 |
| Aug 21, 2025 | 46.12 | 46.63 | 45.97 | 46.63 | 46.63 | 0.78% | 689,814 |
| Aug 20, 2025 | 46.12 | 46.33 | 45.96 | 46.27 | 46.27 | 0.41% | 586,900 |
| Aug 19, 2025 | 46.91 | 46.99 | 46.07 | 46.08 | 46.08 | -1.26% | 613,038 |
| Aug 18, 2025 | 46.96 | 47.00 | 46.56 | 46.67 | 46.67 | -1.02% | 517,042 |
| Aug 15, 2025 | 47.45 | 47.46 | 47.15 | 47.15 | 47.15 | 1.40% | 438,249 |
| Aug 14, 2025 | 46.71 | 46.71 | 46.14 | 46.50 | 46.50 | -1.61% | 648,348 |
| Aug 13, 2025 | 47.00 | 47.67 | 46.91 | 47.26 | 47.26 | 1.66% | 3,359,225 |
| Aug 12, 2025 | 45.89 | 46.57 | 45.86 | 46.49 | 46.49 | 2.18% | 1,617,105 |
| Aug 11, 2025 | 46.12 | 46.17 | 45.41 | 45.50 | 45.50 | -1.60% | 598,450 |