Copper Property CTL Pass Through Trust (PK) (CPPTL)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.36554621849 | 9.52 | 9.65 | 9.45 | 147600 | 9.50390275 | CS |
| 4 | 0.52 | 5.69550930997 | 9.13 | 10 | 9.05 | 105935 | 9.4138447 | CS |
| 12 | -0.13 | -1.32924335378 | 9.78 | 10 | 8.5 | 62585 | 9.39423679 | CS |
| 26 | -0.55 | -5.39215686275 | 10.2 | 10.7 | 8.5 | 47148 | 9.61968337 | CS |
| 52 | -1 | -9.3896713615 | 10.65 | 11.49 | 8.5 | 106763 | 10.22165838 | CS |
| 156 | -4.55 | -32.0422535211 | 14.2 | 14.2 | 8.5 | 93455 | 10.92579081 | CS |
| 260 | -4.55 | -32.0422535211 | 14.2 | 14.2 | 8.5 | 93455 | 10.92579081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 9.65 | 0.05 | 0.52 | 9.6 | 9.65 | 9.6 | 33194 |
| 1721683740 | 9.6 | -0.01 | -0.10 | 9.61 | 9.61 | 9.6 | 7093 |
| 1721424180 | 9.61 | 0.06 | 0.63 | 9.61 | 9.61 | 9.61 | 1035 |
| 1721337960 | 9.55 | -0.06 | -0.62 | 9.6199999 | 9.6199999 | 9.53 | 8760 |
| 1721251320 | 9.61 | 0.11 | 1.17 | 9.55 | 9.61 | 9.5 | 24222 |
| 1721164920 | 9.4985 | -0 | -0.02 | 9.52 | 9.55 | 9.45 | 696891 |
| 1721078400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1720819200 | 9.5 | 0.18 | 1.93 | 9.55 | 9.55 | 9.47 | 64099 |
| 1720733280 | 9.32 | -0.02 | -0.24 | 9.34 | 9.35 | 9.3 | 38276 |
| 1720646880 | 9.342 | -0.01 | -0.09 | 9.3 | 9.35 | 9.25 | 623557 |
| 1720560540 | 9.35 | 0.03 | 0.32 | 9.18 | 9.35 | 9.18 | 154868 |
| 1720473600 | 9.32 | -0.08 | -0.85 | 9.25 | 9.4 | 9.24 | 17715 |
| 1720214640 | 9.4 | -0.05 | -0.53 | 9.26 | 9.4 | 9.26 | 1146 |
| 1720042140 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1719955740 | 9.45 | 0.17 | 1.83 | 9.25 | 10 | 9.2341 | 17127 |
| 1719868980 | 9.28 | 0.16 | 1.75 | 9.28 | 9.28 | 9.28 | 564 |
| 1719609600 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1719523200 | 9.1199999 | 0.02 | 0.22 | 9.1199999 | 9.1199999 | 9.1199999 | 2525 |
| 1719437040 | 9.1 | 0.01 | 0.11 | 9.05 | 9.1 | 9.05 | 17936 |
| 1719350880 | 9.09 | -0.05 | -0.55 | 9.13 | 9.13 | 9.05 | 19148 |
| 1719264540 | 9.14 | 0.08 | 0.88 | 9.13 | 9.18 | 9.01 | 55720 |
| 1719005220 | 9.06 | 0.04 | 0.44 | 9.09 | 9.09 | 9 | 131123 |
| 1718918640 | 9.02 | -0.11 | -1.20 | 9.01 | 9.1 | 9 | 314460 |
| 1718746140 | 9.13 | 0.01 | 0.11 | 9.2 | 9.2 | 9.1 | 186011 |
| 1718659680 | 9.1199999 | -0.13 | -1.41 | 9.2 | 9.2 | 9.1 | 6324 |
| 1718400300 | 9.25 | 0.06 | 0.65 | 9.25 | 9.25 | 9.1 | 30365 |
| 1718314140 | 9.19 | -0.11 | -1.18 | 9.39 | 9.39 | 9.19 | 1721 |
| 1718227380 | 9.3 | -0.09 | -0.96 | 9.39 | 9.4 | 9.2 | 7508 |
| 1718141340 | 9.39 | 0.14 | 1.51 | 9.39 | 9.39 | 9.2975 | 4021 |
| 1718054880 | 9.25 | -0.14 | -1.49 | 9.18 | 9.38 | 8.5 | 6493 |
| 1717795800 | 9.39 | 0 | 0.00 | 9.4 | 9.4 | 9.39 | 313 |
| 1717709400 | 9.39 | -0.05 | -0.53 | 9.41 | 9.41 | 9.39 | 265 |
| 1717622460 | 9.44 | -0.01 | -0.11 | 9.44 | 9.44 | 9.405 | 687 |
| 1717536360 | 9.45 | -0.01 | -0.11 | 9.45 | 9.45 | 9.45 | 2825 |
| 1717450140 | 9.46 | -0.02 | -0.21 | 9.46 | 9.5 | 9.45 | 23067 |
| 1717190940 | 9.48 | 0.08 | 0.85 | 9.48 | 9.48 | 9.48 | 4959 |
| 1717104540 | 9.4 | -0.08 | -0.84 | 9.4 | 9.4 | 9.27 | 2020 |
| 1717018020 | 9.48 | -0.02 | -0.19 | 9.48 | 9.48 | 9.48 | 100 |
| 1716931740 | 9.4976 | -0 | -0.03 | 9.5 | 9.5 | 9.494 | 1325 |
| 1716585840 | 9.5 | 0.02 | 0.21 | 9.5 | 9.5 | 9.5 | 13220 |
| 1716499740 | 9.48 | -0.12 | -1.25 | 9.48 | 9.48 | 9.48 | 226 |
| 1716412800 | 9.6 | 0.06 | 0.63 | 9.6 | 9.6 | 9.6 | 3102 |
| 1716326940 | 9.5399999 | -0.03 | -0.31 | 9.55 | 9.55 | 9.5 | 8520 |
| 1716240180 | 9.57 | 0.07 | 0.74 | 9.55 | 9.57 | 9.55 | 3835 |
| 1715981340 | 9.5 | -0.03 | -0.31 | 9.52 | 9.57 | 9.5 | 3724 |
| 1715894940 | 9.53 | -0.04 | -0.42 | 9.56 | 9.59 | 9.33 | 120174 |
| 1715808000 | 9.57 | 0.06 | 0.63 | 9.6 | 9.6 | 9.57 | 19101 |
| 1715722140 | 9.51 | -0.14 | -1.45 | 9.63 | 9.65 | 9.51 | 125522 |
| 1715635200 | 9.65 | -0.01 | -0.05 | 9.64 | 9.66 | 9.6 | 29326 |
| 1715376000 | 9.655 | -0.04 | -0.36 | 9.63 | 9.69 | 9.63 | 240456 |
| 1715289720 | 9.69 | -0.03 | -0.31 | 9.615 | 9.69 | 9.615 | 137126 |
| 1715203200 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 1775 |
| 1715117340 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1715030940 | 9.72 | -0.02 | -0.21 | 9.755 | 9.755 | 9.72 | 9451 |
| 1714771740 | 9.74 | -0.01 | -0.10 | 9.78 | 9.78 | 9.74 | 81475 |
| 1714685340 | 9.75 | 0.01 | 0.10 | 9.78 | 9.8 | 9.74 | 38614 |
| 1714598400 | 9.74 | -0.04 | -0.41 | 9.75 | 9.78 | 9.74 | 4875 |
| 1714512600 | 9.78 | 0.04 | 0.41 | 9.78 | 9.78 | 9.78 | 2209 |
| 1714425720 | 9.74 | -0.04 | -0.41 | 9.78 | 9.78 | 9.74 | 18379 |
| 1714166580 | 9.78 | -0.01 | -0.10 | 9.771 | 9.78 | 9.771 | 1200 |
| 1714080300 | 9.7899999 | 0.01 | 0.10 | 9.78 | 9.7899999 | 9.74 | 66404 |
| 1713994020 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.75 | 2320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
