US Copper (NY: CPER )

19.12 USD -0.33 (-1.70%)
Official Closing Price Updated: 7:59 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 19.17 19.20 19.04 19.12 34,280 -0.33(-1.69%)
Oct 23, 2020 19.48 19.48 19.37 19.45 22,500 -0.08(-0.42%)
Oct 22, 2020 19.57 19.63 19.44 19.53 53,222 -0.23(-1.16%)
Oct 21, 2020 19.62 19.92 19.62 19.76 67,023 +0.28(+1.44%)
Oct 20, 2020 19.24 19.61 19.22 19.48 89,935 +0.42(+2.20%)
Oct 19, 2020 19.07 19.22 18.96 19.06 11,208 +0.07(+0.37%)
Oct 16, 2020 19.00 19.01 18.89 18.99 14,900 -0.17(-0.89%)
Oct 15, 2020 18.70 19.19 18.70 19.16 22,943 +0.33(+1.77%)
Oct 14, 2020 18.79 18.90 18.76 18.83 13,832 -0.00(-0.01%)
Oct 13, 2020 18.80 18.85 18.75 18.83 11,586 -0.11(-0.58%)
Oct 12, 2020 19.09 19.09 18.91 18.94 42,875 -0.11(-0.58%)
Oct 09, 2020 18.98 19.17 18.90 19.05 27,300 +0.28(+1.49%)
Oct 08, 2020 18.74 18.81 18.72 18.77 13,497 +0.09(+0.48%)
Oct 07, 2020 18.69 18.81 18.63 18.68 29,478 +0.53(+2.92%)
Oct 06, 2020 18.33 18.36 18.10 18.15 17,603 -0.09(-0.49%)
Oct 05, 2020 18.08 18.31 18.03 18.24 22,363 -0.06(-0.33%)
Oct 02, 2020 18.03 18.50 18.03 18.30 132,200 +0.44(+2.46%)
Oct 01, 2020 18.35 18.35 17.70 17.86 56,343 -0.84(-4.49%)
Sep 30, 2020 18.72 18.78 18.63 18.70 21,110 +0.20(+1.08%)
Sep 29, 2020 18.42 18.57 18.33 18.50 14,292 -0.01(-0.05%)
Sep 28, 2020 18.48 18.55 18.40 18.51 45,420 +0.09(+0.49%)
Sep 25, 2020 18.30 18.45 18.27 18.42 15,700 +0.09(+0.46%)
Sep 24, 2020 18.09 18.43 18.01 18.33 28,191 +0.12(+0.69%)
Sep 23, 2020 18.70 18.70 18.17 18.21 88,014 -0.76(-4.01%)
Sep 22, 2020 19.09 19.09 18.95 18.97 28,108 +0.25(+1.34%)
Sep 21, 2020 19.07 19.15 18.67 18.72 60,562 -0.49(-2.53%)
Sep 18, 2020 19.04 19.32 18.93 19.21 66,500 +0.20(+1.03%)
Sep 17, 2020 18.77 19.03 18.77 19.01 76,058 +0.11(+0.58%)
Sep 16, 2020 18.92 19.03 18.90 18.90 34,328 -0.02(-0.11%)
Sep 15, 2020 19.04 19.04 18.81 18.92 204,292 -0.05(-0.26%)
Sep 14, 2020 19.01 19.07 18.86 18.97 27,184 +0.12(+0.64%)
Sep 11, 2020 18.78 18.92 18.70 18.85 66,200 +0.44(+2.39%)
Sep 10, 2020 18.89 18.94 18.27 18.41 61,881 -0.45(-2.39%)
Sep 09, 2020 18.84 18.96 18.76 18.86 33,392 +0.16(+0.86%)
Sep 08, 2020 18.69 18.80 18.54 18.70 130,139 -0.37(-1.94%)
Sep 04, 2020 18.80 19.07 18.60 19.07 54,200 +0.66(+3.61%)
Sep 03, 2020 18.63 18.64 18.30 18.41 74,566 -0.33(-1.77%)
Sep 02, 2020 18.69 18.77 18.50 18.74 39,576 +0.01(+0.04%)
Sep 01, 2020 19.04 19.11 18.69 18.73 73,067 -0.23(-1.23%)
Aug 31, 2020 18.90 19.00 18.82 18.96 48,376 +0.15(+0.80%)
Aug 28, 2020 18.75 18.81 18.63 18.81 42,800 +0.19(+1.02%)
Aug 27, 2020 18.69 18.69 18.26 18.62 30,067 +0.10(+0.54%)
Aug 26, 2020 18.43 18.53 18.42 18.52 47,750 +0.14(+0.76%)
Aug 25, 2020 18.26 18.38 18.23 18.38 14,662 +0.12(+0.66%)
Aug 24, 2020 18.28 18.35 18.21 18.26 31,889 -0.06(-0.33%)
Aug 21, 2020 18.20 18.32 18.10 18.32 117,600 -0.36(-1.93%)
Aug 20, 2020 18.44 18.68 18.40 18.68 56,373 +0.10(+0.51%)
Aug 19, 2020 18.75 18.87 18.57 18.58 114,145 +0.04(+0.24%)
Aug 18, 2020 18.36 18.60 18.26 18.54 263,517 +0.43(+2.37%)
Aug 17, 2020 18.10 18.20 18.01 18.11 76,407 +0.32(+1.80%)
Aug 14, 2020 17.77 17.84 17.73 17.79 111,400 +0.29(+1.66%)
Aug 13, 2020 17.74 17.75 17.33 17.50 152,851 -0.43(-2.40%)
Aug 12, 2020 17.93 18.07 17.77 17.93 94,934 +0.22(+1.24%)
Aug 11, 2020 17.93 17.93 17.70 17.71 472,493 -0.17(-0.95%)
Aug 10, 2020 17.89 17.98 17.82 17.88 211,400 +0.41(+2.34%)
Aug 07, 2020 17.91 17.91 17.41 17.47 1,088,600 -0.73(-4.00%)
Aug 06, 2020 18.14 18.23 18.10 18.20 48,645 -0.00(-0.01%)
Aug 05, 2020 18.25 18.38 18.16 18.20 103,415 +0.05(+0.25%)
Aug 04, 2020 18.05 18.17 18.00 18.16 60,213 -0.14(-0.74%)
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.