Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 7.454 | -0.21 | -2.74% | 7.622 | 7.698 | 7.442 | 7,679,534 |
| Sep 19 2024 | 7.664 | 0.66 | 9.45% | 7.55 | 7.664 | 7.288 | 18,886,386 |
| Sep 18 2024 | 7.002 | -0.53 | -7.09% | 7.10 | 7.254 | 6.936 | 25,268,385 |
| Sep 17 2024 | 7.536 | -0.08 | -1.02% | 7.588 | 7.748 | 7.442 | 7,540,738 |
| Sep 16 2024 | 7.614 | -0.18 | -2.31% | 7.83 | 7.852 | 7.60 | 7,553,931 |
| Sep 13 2024 | 7.794 | -0.48 | -5.76% | 8.288 | 8.342 | 7.674 | 10,222,501 |
| Sep 12 2024 | 8.27 | 0.17 | 2.07% | 8.254 | 8.316 | 8.174 | 3,210,988 |
| Sep 11 2024 | 8.102 | 0.03 | 0.35% | 8.046 | 8.182 | 8.02 | 2,365,067 |
| Sep 10 2024 | 8.074 | -0.10 | -1.27% | 8.302 | 8.396 | 8.016 | 4,352,930 |
| Sep 09 2024 | 8.178 | 0.24 | 2.97% | 7.958 | 8.182 | 7.938 | 2,899,712 |
| Sep 06 2024 | 7.942 | -0.07 | -0.87% | 8.01 | 8.072 | 7.938 | 2,506,215 |
| Sep 05 2024 | 8.012 | -0.07 | -0.89% | 8.066 | 8.104 | 7.984 | 2,594,721 |
| Sep 04 2024 | 8.084 | -0.01 | -0.12% | 8.044 | 8.114 | 7.964 | 3,638,468 |
| Sep 03 2024 | 8.094 | -0.26 | -3.16% | 8.368 | 8.398 | 8.082 | 3,139,765 |
| Sep 02 2024 | 8.358 | 0.01 | 0.12% | 8.31 | 8.40 | 8.272 | 1,854,752 |
| Aug 30 2024 | 8.348 | -0.04 | -0.45% | 8.374 | 8.426 | 8.304 | 3,765,282 |
| Aug 29 2024 | 8.386 | 0.14 | 1.65% | 8.202 | 8.612 | 8.202 | 5,230,682 |
| Aug 28 2024 | 8.25 | -0.01 | -0.10% | 8.24 | 8.302 | 8.218 | 2,190,964 |
| Aug 27 2024 | 8.258 | 0.12 | 1.42% | 8.146 | 8.29 | 8.138 | 3,151,805 |
| Aug 26 2024 | 8.142 | 0.02 | 0.27% | 8.10 | 8.206 | 8.096 | 1,654,235 |
| Aug 23 2024 | 8.12 | 0.05 | 0.57% | 8.056 | 8.144 | 8.038 | 1,389,936 |
| Aug 22 2024 | 8.074 | 0.02 | 0.20% | 8.05 | 8.114 | 8.038 | 1,061,089 |
| Aug 21 2024 | 8.058 | 0.08 | 0.98% | 8.002 | 8.076 | 8.002 | 2,196,112 |
| Aug 20 2024 | 7.98 | -0.17 | -2.04% | 8.15 | 8.172 | 7.976 | 2,410,887 |
| Aug 19 2024 | 8.146 | 0.00 | -0.05% | 8.15 | 8.19 | 8.104 | 2,070,429 |
| Aug 16 2024 | 8.15 | 0.10 | 1.27% | 8.22 | 8.30 | 8.142 | 3,841,428 |
| Aug 14 2024 | 8.048 | 0.07 | 0.83% | 8.00 | 8.10 | 7.98 | 2,131,321 |
| Aug 13 2024 | 7.982 | 0.02 | 0.25% | 7.98 | 8.02 | 7.914 | 1,526,718 |
| Aug 12 2024 | 7.962 | 0.01 | 0.15% | 7.996 | 8.074 | 7.916 | 1,976,258 |
| Aug 09 2024 | 7.95 | 0.06 | 0.71% | 7.92 | 8.064 | 7.88 | 2,011,268 |
| Aug 08 2024 | 7.894 | -0.15 | -1.82% | 8.02 | 8.02 | 7.87 | 2,867,177 |
| Aug 07 2024 | 8.04 | 0.09 | 1.11% | 7.97 | 8.042 | 7.85 | 3,050,772 |
| Aug 06 2024 | 7.952 | -0.01 | -0.10% | 7.996 | 8.02 | 7.896 | 2,748,232 |
| Aug 05 2024 | 7.96 | -0.15 | -1.85% | 7.964 | 8.056 | 7.89 | 3,764,329 |
| Aug 02 2024 | 8.11 | -0.05 | -0.56% | 8.052 | 8.19 | 8.038 | 3,203,699 |
| Aug 01 2024 | 8.156 | -0.18 | -2.16% | 8.336 | 8.344 | 8.128 | 4,723,993 |
| Jul 31 2024 | 8.336 | 0.08 | 0.92% | 8.442 | 8.60 | 8.332 | 8,509,546 |
| Jul 30 2024 | 8.26 | -0.24 | -2.78% | 8.40 | 8.56 | 7.822 | 16,917,271 |
| Jul 29 2024 | 8.496 | -0.24 | -2.79% | 8.722 | 8.722 | 8.41 | 4,934,284 |
| Jul 26 2024 | 8.74 | 0.14 | 1.60% | 8.574 | 8.75 | 8.574 | 2,389,097 |
| Jul 25 2024 | 8.602 | 0.13 | 1.56% | 8.42 | 8.606 | 8.41 | 2,788,982 |
| Jul 24 2024 | 8.47 | -0.03 | -0.35% | 8.43 | 8.522 | 8.412 | 1,690,619 |
| Jul 23 2024 | 8.50 | -0.15 | -1.69% | 8.60 | 8.642 | 8.452 | 2,527,990 |
| Jul 22 2024 | 8.646 | 0.10 | 1.17% | 8.558 | 8.72 | 8.558 | 2,112,661 |
| Jul 19 2024 | 8.546 | -0.11 | -1.27% | 8.618 | 8.626 | 8.454 | 2,873,277 |
| Jul 18 2024 | 8.656 | 0.07 | 0.86% | 8.606 | 8.712 | 8.578 | 2,840,703 |
| Jul 17 2024 | 8.582 | 0.03 | 0.33% | 8.53 | 8.63 | 8.51 | 2,335,329 |
| Jul 16 2024 | 8.554 | -0.01 | -0.07% | 8.48 | 8.556 | 8.43 | 2,175,362 |
| Jul 15 2024 | 8.56 | -0.13 | -1.54% | 8.656 | 8.656 | 8.524 | 2,941,247 |
| Jul 12 2024 | 8.694 | 0.13 | 1.49% | 8.572 | 8.736 | 8.526 | 2,915,244 |
| Jul 11 2024 | 8.566 | 0.15 | 1.83% | 8.472 | 8.666 | 8.456 | 3,891,542 |
| Jul 10 2024 | 8.412 | -0.03 | -0.40% | 8.50 | 8.508 | 8.386 | 5,039,195 |
| Jul 09 2024 | 8.446 | -0.22 | -2.56% | 8.624 | 8.658 | 8.384 | 5,866,053 |
| Jul 08 2024 | 8.668 | -0.17 | -1.90% | 8.87 | 8.916 | 8.662 | 3,638,405 |
| Jul 05 2024 | 8.836 | 0.10 | 1.19% | 8.80 | 8.868 | 8.732 | 2,841,240 |
| Jul 04 2024 | 8.732 | 0.05 | 0.58% | 8.686 | 8.858 | 8.68 | 2,700,003 |
| Jul 03 2024 | 8.682 | 0.13 | 1.57% | 8.616 | 8.732 | 8.60 | 3,895,562 |
| Jul 02 2024 | 8.548 | -0.16 | -1.88% | 8.64 | 8.664 | 8.524 | 4,178,865 |
| Jul 01 2024 | 8.712 | -0.13 | -1.45% | 8.912 | 8.958 | 8.708 | 3,896,461 |
| Jun 28 2024 | 8.84 | -0.14 | -1.58% | 8.984 | 9.024 | 8.832 | 5,147,361 |
| Jun 27 2024 | 8.982 | -0.32 | -3.46% | 9.03 | 9.294 | 8.88 | 8,948,687 |
| Jun 26 2024 | 9.304 | -0.10 | -1.11% | 9.41 | 9.44 | 9.23 | 2,783,158 |
| Jun 25 2024 | 9.408 | -0.14 | -1.47% | 9.538 | 9.552 | 9.40 | 2,513,911 |
