undefined
39.68
0.41 (1.04%)
At close: Jan 15, 2025, 3:59 PM
39.72
0.10%
After-hours Jan 15, 2025, 04:10 PM EST

COPX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 15, 2025 39.88 40.13 39.32 39.72 0.45 1.15% 576,073
Jan 14, 2025 39.23 39.57 39.02 39.27 0.20 0.51% 487,536
Jan 13, 2025 38.92 39.17 38.63 39.07 -0.10 -0.26% 578,600
Jan 10, 2025 39.78 40.07 39.02 39.17 -0.27 -0.68% 739,428
Jan 8, 2025 39.27 39.48 38.67 39.44 0.26 0.66% 1,100,531
Jan 7, 2025 40.07 40.07 38.99 39.18 -0.38 -0.96% 1,214,000
Jan 6, 2025 39.58 40.15 39.47 39.56 0.60 1.54% 2,801,151
Jan 3, 2025 38.90 39.09 38.36 38.96 0.44 1.14% 2,965,635
Jan 2, 2025 38.39 38.95 38.29 38.52 0.34 0.89% 879,449
Dec 31, 2024 38.38 38.48 38.04 38.18 0.01 0.03% 664,448
Dec 30, 2024 38.24 38.39 37.95 38.17 -1.06 -2.70% 634,116
Dec 27, 2024 39.38 39.53 39.05 39.23 -0.23 -0.58% 403,725
Dec 26, 2024 39.21 39.64 39.21 39.46 0.14 0.36% 303,675
Dec 24, 2024 39.34 39.40 39.05 39.32 0.01 0.03% 188,701
Dec 23, 2024 38.65 39.42 38.65 39.31 0.40 1.03% 451,900
Dec 20, 2024 38.21 39.29 38.09 38.91 0.61 1.59% 896,753
Dec 19, 2024 38.53 38.71 38.04 38.30 0.09 0.24% 2,830,564
Dec 18, 2024 39.68 39.92 37.97 38.21 -1.55 -3.90% 2,304,872
Dec 17, 2024 39.89 39.89 39.37 39.76 -0.47 -1.17% 1,296,500
Dec 16, 2024 40.71 40.79 40.16 40.23 -0.71 -1.73% 959,245
Dec 13, 2024 41.51 41.65 40.66 40.94 -0.91 -2.17% 1,070,000
Dec 12, 2024 42.61 42.66 41.79 41.85 -1.34 -3.10% 1,044,800
Dec 11, 2024 42.95 43.33 42.69 43.19 0.03 0.07% 410,698
Dec 10, 2024 43.25 43.40 42.88 43.16 -0.40 -0.92% 3,971,894
Dec 9, 2024 43.51 44.58 43.51 43.56 1.58 3.76% 2,144,356
Dec 6, 2024 42.64 42.65 41.89 41.98 -0.77 -1.80% 1,012,165
Dec 5, 2024 42.38 42.90 42.30 42.75 0.25 0.59% 1,188,608
Dec 4, 2024 42.72 42.92 42.36 42.50 -0.24 -0.56% 873,657
Dec 3, 2024 43.09 43.35 42.53 42.74 0.40 0.94% 1,190,200
Dec 2, 2024 42.32 42.66 41.92 42.34 -0.29 -0.68% 1,323,720
Nov 29, 2024 41.87 42.63 41.87 42.63 0.45 1.07% 1,278,931
Nov 27, 2024 42.16 42.60 41.99 42.18 0.32 0.76% 1,298,900
Nov 26, 2024 42.40 42.40 41.48 41.86 -0.61 -1.44% 1,225,037
Nov 25, 2024 42.62 42.83 42.25 42.47 -0.12 -0.28% 1,282,300
Nov 22, 2024 42.33 42.62 42.22 42.59 -0.20 -0.47% 1,120,042
Nov 21, 2024 42.53 42.92 42.32 42.79 0.26 0.61% 812,557
Nov 20, 2024 42.53 42.93 42.46 42.53 -0.37 -0.86% 1,196,853
Nov 19, 2024 42.12 42.96 41.97 42.90 0.72 1.71% 1,055,769
Nov 18, 2024 41.20 42.21 41.17 42.18 1.08 2.63% 1,194,370
Nov 15, 2024 41.59 41.80 41.05 41.10 -0.28 -0.68% 1,825,477
Nov 14, 2024 40.84 41.56 40.72 41.38 0.51 1.25% 3,349,063
Nov 13, 2024 41.69 41.90 40.84 40.87 -1.06 -2.53% 3,484,500
Nov 12, 2024 42.20 42.32 41.29 41.93 -1.36 -3.14% 2,289,829
Nov 11, 2024 43.58 43.70 42.97 43.29 -0.83 -1.88% 918,400
Nov 8, 2024 44.99 44.99 43.49 44.12 -2.34 -5.04% 1,009,050
Nov 7, 2024 45.46 46.66 45.46 46.46 2.61 5.95% 1,200,365
Nov 6, 2024 43.50 43.90 42.61 43.85 -1.80 -3.94% 3,699,300
Nov 5, 2024 45.05 45.65 44.93 45.65 1.14 2.56% 761,424
Nov 4, 2024 44.52 45.15 44.43 44.51 0.28 0.63% 1,090,900
Nov 1, 2024 44.19 44.73 44.18 44.23 0.54 1.24% 658,639

Create Price Alert on COPX

Your price alert will notify you when the stock price is above 39.68.

Add to Watchlist