COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	18.38	18.46	18.30	18.37	18.37	-0.73%	14,221
Dec 26, 2024	18.38	18.53	18.33	18.50	18.50	1.20%	4,617
Dec 24, 2024	18.26	18.36	18.22	18.28	18.28	-0.38%	2,880
Dec 23, 2024	18.16	18.35	18.07	18.35	18.35	1.55%	7,861
Dec 20, 2024	17.94	18.27	17.94	18.07	18.07	0.95%	6,887
Dec 19, 2024	17.95	18.00	17.75	17.90	17.90	0.36%	6,759
Dec 18, 2024	18.39	18.42	17.78	17.84	17.84	-3.02%	122,038
Dec 17, 2024	18.51	18.57	18.35	18.39	18.39	-1.55%	8,389
Dec 16, 2024	18.81	18.93	18.68	18.68	18.68	-1.42%	3,469
Dec 13, 2024	19.06	19.06	18.80	18.95	18.95	-2.22%	8,643
Dec 12, 2024	20.33	20.33	19.35	19.38	19.38	-12.27%	23,165
Dec 11, 2024	22.05	22.28	22.05	22.09	19.89	0.91%	1,791
Dec 10, 2024	21.95	22.00	21.86	21.89	19.71	-0.23%	2,037
Dec 9, 2024	21.78	22.26	21.78	21.94	19.75	1.43%	4,392
Dec 6, 2024	21.61	21.65	21.50	21.63	19.47	-0.23%	5,765
Dec 5, 2024	21.75	21.75	21.58	21.68	19.52	-0.28%	2,333
Dec 4, 2024	21.71	21.74	21.57	21.74	19.57	0.51%	5,468
Dec 3, 2024	22.53	22.53	21.59	21.63	19.47	-0.46%	2,555
Dec 2, 2024	22.00	22.00	21.54	21.73	19.56	-0.55%	3,283
Nov 29, 2024	21.87	21.92	21.85	21.85	19.67	0.14%	2,965
Nov 27, 2024	21.57	21.82	21.57	21.82	19.64	1.63%	794
Nov 26, 2024	21.74	21.74	21.40	21.47	19.33	-2.50%	6,181
Nov 25, 2024	22.21	22.21	21.92	22.02	19.82	-0.81%	3,124
Nov 22, 2024	22.19	22.20	22.05	22.20	19.99	1.05%	3,424
Nov 21, 2024	21.74	22.12	21.74	21.97	19.78	1.06%	2,487
Nov 20, 2024	21.71	21.79	21.71	21.74	19.57	0.14%	2,086
Nov 19, 2024	21.51	21.84	21.51	21.71	19.54	1.12%	7,037
Nov 18, 2024	21.29	21.50	21.29	21.47	19.33	1.66%	6,779
Nov 15, 2024	21.26	21.39	21.12	21.12	19.01	-0.61%	1,980
Nov 14, 2024	21.94	21.94	21.05	21.25	19.13	0.57%	8,941
Nov 13, 2024	21.55	21.56	21.13	21.13	19.02	-2.09%	4,846
Nov 12, 2024	21.90	22.00	21.54	21.58	19.43	-3.01%	3,450
Nov 11, 2024	22.30	22.30	22.11	22.25	20.03	-1.42%	5,642
Nov 8, 2024	22.92	22.92	22.35	22.57	20.32	-3.46%	2,568
Nov 7, 2024	23.17	23.38	23.16	23.38	21.05	3.27%	10,410
Nov 6, 2024	22.78	22.78	22.24	22.64	20.38	-0.70%	16,636
Nov 5, 2024	22.93	22.93	22.63	22.80	20.53	2.29%	1,922
Nov 4, 2024	22.52	22.52	22.29	22.29	20.07	-0.36%	2,714
Nov 1, 2024	22.54	22.74	22.30	22.37	20.14	1.64%	1,771
Oct 31, 2024	22.29	22.29	21.95	22.01	19.81	-2.65%	4,788
Oct 30, 2024	22.65	22.77	22.52	22.61	20.35	0.71%	2,118
Oct 29, 2024	22.86	22.86	22.45	22.45	20.21	-1.79%	4,942
Oct 28, 2024	22.84	22.86	22.71	22.86	20.58	0.79%	1,317
Oct 25, 2024	22.56	22.94	22.56	22.68	20.42	0.09%	2,983
Oct 24, 2024	22.79	22.79	22.50	22.66	20.40	1.21%	1,224
Oct 23, 2024	22.64	22.69	22.28	22.39	20.16	-2.23%	9,145
Oct 22, 2024	22.85	22.98	22.80	22.90	20.62	0.84%	6,112
Oct 21, 2024	22.98	23.08	22.71	22.71	20.44	-0.74%	7,148
Oct 18, 2024	22.91	22.91	22.74	22.88	20.60	1.60%	12,231
Oct 17, 2024	22.61	22.61	22.52	22.52	20.27	-0.62%	1,497
Oct 16, 2024	22.61	22.68	22.58	22.66	20.40	1.48%	4,513
Oct 15, 2024	22.38	22.43	22.20	22.33	20.10	-1.76%	10,221
Oct 14, 2024	22.88	22.88	22.64	22.73	20.46	-0.66%	4,924
Oct 11, 2024	22.99	22.99	22.86	22.88	20.60	0.82%	1,315
Oct 10, 2024	22.68	22.70	22.59	22.70	20.43	1.41%	852
Oct 9, 2024	22.28	22.49	22.13	22.38	20.15	-2.40%	2,871
Oct 8, 2024	22.81	23.07	22.75	22.93	20.64	-1.14%	2,574
Oct 7, 2024	23.23	23.25	23.09	23.20	20.88	-0.62%	6,362
Oct 4, 2024	23.14	23.42	23.14	23.34	21.01	1.74%	10,667
Oct 3, 2024	23.08	23.31	22.94	22.94	20.65	-2.47%	3,914
Oct 2, 2024	23.54	23.61	23.35	23.52	21.17	-0.97%	3,954
Oct 1, 2024	23.48	23.75	23.38	23.75	21.38	1.63%	2,988
Sep 30, 2024	23.46	23.56	23.37	23.37	21.04	-1.27%	4,630
Sep 27, 2024	23.83	23.85	23.53	23.67	21.31	-0.84%	99,134
Sep 26, 2024	23.29	23.88	23.29	23.87	21.49	4.56%	13,993
Sep 25, 2024	22.86	23.09	22.79	22.83	20.55	-1.25%	5,035
Sep 24, 2024	22.36	23.12	22.36	23.12	20.81	5.23%	9,979
Sep 23, 2024	21.80	21.97	21.80	21.97	19.78	1.52%	2,239
Sep 20, 2024	21.90	21.90	21.59	21.64	19.48	-1.19%	5,460
Sep 19, 2024	21.80	21.90	21.69	21.90	19.72	4.29%	5,199
Sep 18, 2024	21.13	21.48	20.90	21.00	18.91	-1.18%	7,538
Sep 17, 2024	21.08	21.32	21.08	21.25	19.13	0.90%	2,868
Sep 16, 2024	21.15	21.16	20.98	21.06	18.96	-0.38%	2,276
Sep 13, 2024	21.16	21.16	21.09	21.14	19.03	1.49%	4,225
Sep 12, 2024	20.43	20.97	20.43	20.83	18.75	2.76%	7,738
Sep 11, 2024	19.85	20.27	19.85	20.27	18.25	1.91%	5,135
Sep 10, 2024	19.89	20.03	19.81	19.89	17.91	-0.53%	4,136
Sep 9, 2024	19.81	20.00	19.81	20.00	18.00	0.98%	472
Sep 6, 2024	20.00	20.00	19.70	19.80	17.82	-2.80%	8,163
Sep 5, 2024	20.33	20.37	20.33	20.37	18.34	0.25%	1,938
Sep 4, 2024	20.26	20.47	20.26	20.32	18.29	-0.78%	21,874
Sep 3, 2024	20.85	21.01	20.14	20.48	18.44	-5.45%	66,154
Aug 30, 2024	21.56	21.66	21.38	21.66	19.50	1.07%	1,333
Aug 29, 2024	21.52	21.57	21.43	21.43	19.29	0.37%	2,585
Aug 28, 2024	21.53	21.55	21.35	21.35	19.22	-2.82%	2,862
Aug 27, 2024	21.84	22.00	21.79	21.97	19.78	0.62%	3,565
Aug 26, 2024	21.95	21.95	21.69	21.84	19.66	-0.16%	3,422
Aug 23, 2024	21.76	21.87	21.75	21.87	19.69	2.97%	2,512
Aug 22, 2024	21.25	21.25	21.19	21.24	19.12	-1.35%	1,039
Aug 21, 2024	21.44	21.53	21.30	21.53	19.38	1.56%	3,169
Aug 20, 2024	21.44	21.44	21.05	21.20	19.09	-0.66%	3,416
Aug 19, 2024	21.17	21.37	21.15	21.34	19.21	2.11%	4,745
Aug 16, 2024	20.96	20.96	20.79	20.90	18.82	0.24%	2,168
Aug 15, 2024	20.29	20.85	20.10	20.85	18.77	2.71%	54,728
Aug 14, 2024	20.31	20.31	20.17	20.30	18.28	-0.59%	2,676
Aug 13, 2024	20.34	20.45	20.31	20.42	18.38	0.10%	1,195
Aug 12, 2024	20.22	20.41	20.16	20.40	18.37	0.74%	4,232
Aug 9, 2024	20.24	20.29	20.21	20.25	18.23	0.40%	3,807
Aug 8, 2024	19.97	20.17	19.97	20.17	18.16	1.61%	1,568
Aug 7, 2024	20.18	20.18	19.78	19.85	17.87	-1.12%	5,051