Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Copper (NY: CPER )

28.70 +0.33 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.65 24.65 24.65 24.65 500 -0.21(-0.85%)
Oct 25, 2012 24.99 24.86 24.86 24.86 1,400 -0.07(-0.29%)
Oct 24, 2012 24.93 24.93 24.93 24.93 600 -0.07(-0.29%)
Oct 23, 2012 24.96 25.00 24.89 25.00 700 -1.24(-4.71%)
Oct 11, 2012 26.24 26.24 26.24 26.24 0 +0.23(+0.88%)
Oct 10, 2012 26.01 26.01 26.01 26.01 154 -0.12(-0.46%)
Oct 09, 2012 26.13 26.13 26.13 26.13 200 +0.25(+0.98%)
Sep 26, 2012 25.84 25.88 25.88 25.88 700 -0.37(-1.42%)
Sep 25, 2012 26.25 26.25 26.11 26.25 132 +0.14(+0.54%)
Sep 24, 2012 26.11 26.11 26.11 26.11 400 -0.34(-1.29%)
Sep 21, 2012 26.45 26.45 26.45 26.45 130 +0.09(+0.35%)
Sep 20, 2012 26.36 26.61 26.36 26.36 356 -0.25(-0.93%)
Sep 19, 2012 26.61 26.61 26.61 26.61 250 +0.26(+0.98%)
Sep 18, 2012 26.37 26.37 26.35 26.35 2,100 +0.21(+0.80%)
Sep 17, 2012 26.59 26.59 26.14 26.14 1,000 +0.03(+0.11%)
Sep 13, 2012 26.21 26.11 26.11 26.11 400 +0.29(+1.13%)
Sep 12, 2012 25.82 25.82 25.82 25.82 200 +0.05(+0.19%)
Sep 11, 2012 25.77 25.77 25.77 25.77 100 +0.02(+0.08%)
Sep 10, 2012 23.07 26.67 23.07 25.75 2,300 +0.40(+1.58%)
Sep 07, 2012 25.36 25.37 25.34 25.35 2,462 +0.61(+2.47%)
Sep 06, 2012 24.71 24.74 24.70 24.74 2,810 +0.38(+1.56%)
Sep 04, 2012 24.36 24.36 24.36 24.36 300 +0.16(+0.66%)
Aug 30, 2012 24.20 24.20 24.20 24.20 0 -0.24(-0.97%)
Aug 23, 2012 24.44 24.44 24.44 24.44 300 +0.22(+0.90%)
Aug 22, 2012 24.24 24.24 24.21 24.22 1,400 +0.07(+0.29%)
Aug 21, 2012 24.15 24.15 24.15 24.15 145 +0.45(+1.91%)
Aug 20, 2012 23.70 23.70 23.70 23.70 100 -0.30(-1.26%)
Aug 17, 2012 23.98 24.00 23.98 24.00 485 +0.36(+1.52%)
Aug 14, 2012 23.64 23.64 23.64 23.64 200 -0.25(-1.05%)
Aug 11, 2012 23.89 23.89 23.89 0 +0.00(+0.00%)
Aug 10, 2012 23.76 23.94 23.76 23.89 3,434 -0.18(-0.75%)
Aug 09, 2012 24.07 24.07 24.07 24.07 200 -0.17(-0.70%)
Aug 07, 2012 24.24 24.24 24.24 24.24 100 +0.26(+1.08%)
Aug 06, 2012 23.76 24.03 23.76 23.98 3,600 +0.64(+2.74%)
Aug 02, 2012 23.62 23.34 23.34 23.34 8,700 -0.86(-3.54%)
Jul 30, 2012 24.20 24.20 24.20 24.20 300 -0.02(-0.09%)
Jul 27, 2012 24.15 24.23 24.14 24.22 10,100 +0.22(+0.92%)
Jul 26, 2012 24.27 24.27 23.96 24.00 4,327 +0.34(+1.44%)
Jul 24, 2012 23.66 23.66 23.66 23.66 800 -0.02(-0.08%)
Jul 23, 2012 23.68 23.68 23.68 23.68 150 -0.78(-3.19%)
Jul 18, 2012 24.40 24.46 24.46 24.46 400 -0.10(-0.41%)
Jul 16, 2012 24.53 24.56 24.56 24.56 600 +0.54(+2.25%)
Jul 09, 2012 24.02 24.02 24.02 24.02 200 +0.08(+0.34%)
Jul 06, 2012 23.94 23.94 23.94 23.94 225 -0.45(-1.85%)
Jul 05, 2012 24.49 24.49 24.39 24.39 2,400 +0.87(+3.70%)
Jun 28, 2012 23.52 23.52 23.52 23.52 0 +0.26(+1.11%)
Jun 22, 2012 23.26 23.26 23.26 23.26 200 +0.05(+0.22%)
Jun 21, 2012 23.48 23.49 23.19 23.21 4,501 -0.79(-3.29%)
Jun 20, 2012 24.00 24.00 24.00 24.00 100 +0.22(+0.93%)
Jun 18, 2012 23.79 23.78 23.78 23.78 2,000 -0.22(-0.92%)
Jun 15, 2012 23.98 24.00 23.98 24.00 1,500 +0.84(+3.63%)
Jun 10, 2012 23.16 23.16 23.16 0 +0.00(+0.00%)
Jun 08, 2012 23.22 23.22 23.16 23.16 400 -0.81(-3.38%)
Jun 07, 2012 23.97 23.97 23.97 23.97 200 +0.36(+1.52%)
Jun 06, 2012 23.50 23.64 23.50 23.61 610 +0.34(+1.46%)
Jun 05, 2012 23.28 23.28 23.14 23.27 1,901 -0.13(-0.56%)
Jun 04, 2012 23.40 23.40 23.40 23.40 600 +0.02(+0.08%)
Jun 01, 2012 23.38 23.38 23.38 23.38 292 -0.32(-1.37%)
May 31, 2012 23.75 23.75 23.53 23.71 640 -0.11(-0.48%)
May 30, 2012 24.00 24.00 23.82 23.82 200 -0.18(-0.75%)
May 23, 2012 23.91 24.00 24.00 24.00 700 -0.45(-1.84%)
May 22, 2012 24.64 24.64 24.45 24.45 1,000 -0.04(-0.16%)
May 17, 2012 24.49 24.49 24.49 24.49 2,000 +0.11(+0.45%)
May 16, 2012 24.21 24.38 24.21 24.38 600 -0.62(-2.48%)
May 14, 2012 25.00 25.00 25.00 25.00 400 -0.53(-2.06%)
May 11, 2012 25.53 25.53 25.53 25.53 200 -0.24(-0.95%)
May 10, 2012 26.00 26.00 25.77 25.77 2,991 +0.06(+0.23%)
May 09, 2012 25.71 25.71 25.71 25.71 122 -0.16(-0.62%)
May 08, 2012 25.70 25.87 25.70 25.87 471 -0.23(-0.88%)
May 04, 2012 26.30 26.10 26.10 26.10 2,900 -0.24(-0.91%)
May 03, 2012 26.33 26.34 26.33 26.34 1,100 -0.68(-2.50%)
May 01, 2012 26.99 27.02 27.02 27.02 600 +0.06(+0.21%)
Apr 30, 2012 26.83 26.96 26.83 26.96 571 +0.05(+0.18%)
Apr 27, 2012 28.00 28.00 26.89 26.91 825 +0.20(+0.75%)
Apr 26, 2012 26.40 26.73 26.40 26.71 600 +0.54(+2.06%)
Apr 25, 2012 26.17 26.17 26.17 26.17 200 +0.28(+1.08%)
Apr 24, 2012 25.89 25.89 25.89 25.89 100 +0.23(+0.89%)
Apr 23, 2012 25.59 25.66 25.59 25.66 200 -0.45(-1.71%)
Apr 20, 2012 26.10 26.16 26.07 26.11 1,205 +0.27(+1.04%)
Apr 17, 2012 25.75 25.84 25.84 25.84 400 +0.26(+1.02%)
Apr 16, 2012 25.55 25.58 25.45 25.58 1,070 -0.02(-0.08%)
Apr 13, 2012 25.70 25.70 25.60 25.60 700 -0.43(-1.65%)
Apr 12, 2012 26.03 26.03 26.03 26.03 100 +0.31(+1.19%)
Apr 11, 2012 25.76 25.76 25.72 25.72 480 -0.29(-1.10%)
Apr 10, 2012 26.01 26.01 26.01 26.01 297 -0.43(-1.63%)
Apr 09, 2012 26.30 26.44 26.21 26.44 700 -0.43(-1.60%)
Apr 04, 2012 26.87 26.87 26.87 26.87 400 -0.59(-2.15%)
Apr 03, 2012 27.46 27.46 27.46 27.46 137 -0.16(-0.58%)
Apr 02, 2012 27.62 27.62 27.62 27.62 100 +0.49(+1.80%)
Mar 30, 2012 27.13 27.13 27.13 27.13 100 +0.32(+1.20%)
Mar 29, 2012 26.73 26.81 26.73 26.81 1,100 +0.01(+0.04%)
Mar 28, 2012 26.80 26.80 26.80 26.80 100 -0.58(-2.12%)
Mar 27, 2012 27.49 27.49 27.36 27.38 1,180 -0.04(-0.14%)
Mar 26, 2012 27.46 27.46 27.42 27.42 1,500 +0.48(+1.78%)
Mar 23, 2012 26.81 26.94 26.70 26.94 1,402 +0.29(+1.10%)
Mar 22, 2012 26.65 26.65 26.52 26.65 1,476 -0.51(-1.89%)
Mar 21, 2012 27.13 27.19 27.13 27.16 600 +0.01(+0.04%)
Mar 20, 2012 27.27 27.27 27.04 27.15 2,002 -0.45(-1.63%)
Mar 19, 2012 27.55 27.60 27.55 27.60 200 +0.22(+0.80%)
Mar 16, 2012 27.40 27.47 27.38 27.38 1,000 -0.17(-0.62%)
Mar 15, 2012 27.55 27.55 27.55 27.55 100 -0.05(-0.18%)
Mar 13, 2012 27.57 27.60 27.60 27.60 2,200 +0.37(+1.36%)
Mar 12, 2012 27.18 27.27 27.18 27.23 1,320 +0.05(+0.18%)
Mar 09, 2012 27.30 27.30 27.18 27.18 500 +0.47(+1.76%)
Mar 07, 2012 26.71 26.71 26.71 26.71 200 +0.07(+0.26%)
Mar 06, 2012 26.67 26.67 26.64 26.64 2,814 -0.68(-2.49%)
Mar 05, 2012 27.66 27.66 27.18 27.32 2,142 -0.37(-1.34%)
Mar 02, 2012 27.67 27.70 27.65 27.69 1,150 -0.02(-0.08%)
Mar 01, 2012 27.77 27.77 27.71 27.71 450 +0.48(+1.78%)
Feb 29, 2012 27.23 27.23 27.23 27.23 400 -0.40(-1.46%)
Feb 28, 2012 27.56 27.71 27.56 27.63 6,300 +0.15(+0.56%)
Feb 27, 2012 27.48 27.48 27.48 27.48 100 -0.01(-0.02%)
Feb 24, 2012 26.94 27.49 26.94 27.49 3,200 +0.54(+1.99%)
Feb 23, 2012 26.84 26.98 26.84 26.95 2,300 -0.31(-1.14%)
Feb 22, 2012 27.13 27.26 27.13 27.26 393 -0.05(-0.18%)
Feb 21, 2012 27.21 27.31 27.21 27.31 545 +0.85(+3.21%)
Feb 17, 2012 26.91 26.91 26.46 26.46 900 -0.72(-2.65%)
Feb 14, 2012 27.18 27.18 27.18 27.18 400 +0.00(+0.01%)
Feb 13, 2012 27.20 27.20 27.02 27.18 400 -0.17(-0.63%)
Feb 10, 2012 27.55 27.55 27.35 27.35 992 -0.87(-3.08%)
Feb 09, 2012 28.20 28.25 28.20 28.22 1,200 +0.50(+1.80%)
Feb 08, 2012 27.90 27.94 27.71 27.72 1,771 +0.17(+0.61%)
Feb 07, 2012 27.31 27.57 27.20 27.55 1,910 +0.12(+0.44%)
Feb 06, 2012 27.43 27.43 27.43 27.43 583 -0.33(-1.19%)
Feb 03, 2012 27.20 27.76 27.20 27.76 3,222 +0.94(+3.52%)
Feb 02, 2012 26.98 26.98 26.79 26.82 402 -0.48(-1.77%)
Feb 01, 2012 27.20 27.30 27.20 27.30 500 +0.10(+0.37%)
Jan 31, 2012 27.41 27.41 27.09 27.20 3,750 +0.01(+0.04%)
Jan 30, 2012 27.19 27.19 27.19 27.19 100 -0.51(-1.84%)
Jan 27, 2012 27.65 27.71 27.61 27.70 3,300 +0.10(+0.36%)
Jan 26, 2012 27.69 27.74 27.60 27.60 6,750 +0.34(+1.25%)
Jan 25, 2012 27.10 27.36 27.10 27.26 8,375 +0.20(+0.74%)
Jan 24, 2012 26.77 27.06 26.77 27.06 747 -0.06(-0.22%)
Jan 23, 2012 27.05 27.12 26.98 27.12 8,855 +0.47(+1.78%)
Jan 20, 2012 26.97 26.97 26.65 26.65 200 -0.39(-1.42%)
Jan 19, 2012 26.80 27.14 26.80 27.03 847 +1.50(+5.88%)
Jan 13, 2012 25.87 25.53 25.53 25.53 300 -0.19(-0.74%)
Jan 12, 2012 25.72 25.72 25.72 25.72 100 +0.50(+1.98%)
Jan 11, 2012 25.10 25.22 25.10 25.22 1,000 +0.80(+3.28%)
Jan 06, 2012 24.42 24.42 24.42 24.42 500 +0.07(+0.29%)
Jan 05, 2012 24.35 24.35 24.35 24.35 100 -0.05(-0.20%)
Jan 04, 2012 24.57 24.57 24.40 24.40 800 -0.10(-0.41%)
Dec 30, 2011 24.49 24.50 24.49 24.50 300 +0.51(+2.13%)
Dec 29, 2011 23.96 23.99 23.96 23.99 2,144 -0.37(-1.51%)
Dec 27, 2011 24.36 24.36 24.36 24.36 0 -0.38(-1.54%)
Dec 23, 2011 24.88 24.88 24.74 24.74 2,750 +0.61(+2.53%)
Dec 21, 2011 24.12 24.13 24.12 24.13 400 +0.05(+0.21%)
Dec 20, 2011 24.05 24.08 23.99 24.08 2,100 +0.68(+2.90%)
Dec 19, 2011 23.68 23.68 23.40 23.40 870 -0.47(-1.97%)
Dec 16, 2011 23.77 23.87 23.77 23.87 1,435 +0.47(+2.01%)
Dec 15, 2011 23.40 23.40 23.40 23.40 500 +0.00(+0.02%)
Dec 14, 2011 23.90 23.90 23.27 23.40 4,610 -0.80(-3.32%)
Dec 13, 2011 24.59 24.59 24.20 24.20 900 -0.70(-2.81%)
Dec 12, 2011 24.90 24.90 24.90 24.90 335 -0.58(-2.28%)
Dec 09, 2011 25.23 25.56 25.23 25.48 893 +0.23(+0.91%)
Dec 08, 2011 25.25 25.25 25.25 25.25 100 -0.04(-0.16%)
Dec 07, 2011 25.29 25.29 25.29 25.29 401 -0.11(-0.43%)
Dec 06, 2011 25.40 25.40 25.40 25.40 100 +0.07(+0.28%)
Dec 05, 2011 25.89 25.97 25.33 25.33 4,600 +0.13(+0.51%)
Nov 30, 2011 25.20 25.20 25.20 25.20 200 +0.95(+3.92%)
Nov 29, 2011 24.11 24.25 24.11 24.25 7,500 +0.12(+0.50%)
Nov 28, 2011 24.17 27.04 24.11 24.13 4,000 +0.63(+2.68%)
Nov 23, 2011 23.31 23.50 23.50 23.50 1,000 -0.19(-0.80%)
Nov 21, 2011 26.96 23.69 23.69 23.69 1,200 -0.74(-3.03%)
Nov 18, 2011 24.43 24.43 24.43 24.43 221 -0.76(-3.02%)
Nov 16, 2011 24.75 25.19 25.19 25.19 1,000 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.