US Copper (NY: CPER )
Historical Prices
Year:
| 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%) |
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.
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.
