(COPX)
AMEX: COPX
· Real-Time Price · USD
47.26
0.76 (1.63%)
At close: Aug 15, 2025, 12:27 PM
COPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.71 | 46.71 | 46.14 | 46.50 | 46.50 | -1.61% | 608,769 |
| 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 |
| Aug 8, 2025 | 45.58 | 46.50 | 45.36 | 46.24 | 46.24 | 2.41% | 2,324,015 |
| Aug 7, 2025 | 44.96 | 45.29 | 44.70 | 45.15 | 45.15 | 1.99% | 1,517,200 |
| Aug 6, 2025 | 44.27 | 44.59 | 44.13 | 44.27 | 44.27 | 0.89% | 915,569 |
| Aug 5, 2025 | 43.79 | 44.11 | 43.61 | 43.88 | 43.88 | 0.99% | 1,114,040 |
| Aug 4, 2025 | 43.32 | 43.57 | 43.21 | 43.45 | 43.45 | 1.64% | 790,000 |
| Aug 1, 2025 | 42.79 | 43.02 | 42.50 | 42.75 | 42.75 | -0.70% | 965,780 |
| Jul 31, 2025 | 41.94 | 43.19 | 41.94 | 43.05 | 43.05 | 0.33% | 1,500,210 |
| Jul 30, 2025 | 44.05 | 44.36 | 42.46 | 42.91 | 42.91 | -2.90% | 3,045,942 |
| Jul 29, 2025 | 44.59 | 44.59 | 43.94 | 44.19 | 44.19 | -1.05% | 978,355 |
| Jul 28, 2025 | 44.72 | 44.75 | 43.89 | 44.66 | 44.66 | -1.24% | 1,506,793 |
| Jul 25, 2025 | 45.27 | 45.34 | 44.82 | 45.22 | 45.22 | -1.07% | 1,245,156 |
| Jul 24, 2025 | 46.26 | 46.30 | 45.62 | 45.71 | 45.71 | -1.70% | 592,427 |
| Jul 23, 2025 | 46.48 | 46.85 | 46.24 | 46.50 | 46.50 | 0.87% | 1,575,828 |
| Jul 22, 2025 | 45.58 | 46.17 | 45.15 | 46.10 | 46.10 | 2.72% | 4,141,400 |
| Jul 21, 2025 | 44.85 | 45.26 | 44.80 | 44.88 | 44.88 | 2.30% | 1,138,307 |
| Jul 18, 2025 | 44.26 | 44.29 | 43.86 | 43.87 | 43.87 | -0.34% | 446,004 |