COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	35.23	36.26	34.99	36.50	-	4.85%	64,138
Mar 20, 2026	36.00	36.28	33.88	34.81	34.81	-3.68%	235,673
Mar 19, 2026	35.71	36.28	34.09	36.14	36.14	-4.64%	468,453
Mar 18, 2026	39.28	39.28	37.78	37.90	37.90	-5.49%	166,470
Mar 17, 2026	40.21	40.69	39.70	40.10	40.10	-0.40%	108,902
Mar 16, 2026	39.97	40.67	39.38	40.26	40.26	1.41%	141,413
Mar 13, 2026	41.69	42.14	39.56	39.70	39.70	-5.09%	169,613
Mar 12, 2026	43.21	43.21	41.50	41.83	41.83	-4.02%	214,449
Mar 11, 2026	43.30	43.72	42.79	43.58	43.58	-0.02%	172,707
Mar 10, 2026	43.58	44.50	43.27	43.59	43.59	1.37%	106,951
Mar 9, 2026	41.62	43.06	40.40	43.00	43.00	0.19%	227,096
Mar 6, 2026	42.53	43.60	42.05	42.92	42.92	-1.56%	129,807
Mar 5, 2026	45.88	45.88	43.02	43.60	43.60	-6.72%	177,135
Mar 4, 2026	46.93	46.95	46.08	46.74	46.74	1.13%	91,301
Mar 3, 2026	47.20	47.20	44.37	46.22	46.22	-6.61%	322,555
Mar 2, 2026	48.55	49.49	48.03	49.49	49.49	0.66%	201,634
Feb 27, 2026	48.64	49.19	48.01	49.17	49.17	1.32%	155,045
Feb 26, 2026	47.60	48.62	46.84	48.53	48.53	1.14%	151,088
Feb 25, 2026	48.23	48.61	47.45	47.98	47.98	1.72%	175,032
Feb 24, 2026	45.78	47.45	45.27	47.17	47.17	3.26%	320,458
Feb 23, 2026	44.91	45.78	44.75	45.68	45.68	2.01%	237,956
Feb 20, 2026	43.42	44.79	43.40	44.78	44.78	2.73%	128,161
Feb 19, 2026	43.30	43.60	42.52	43.59	43.59	-0.37%	80,622
Feb 18, 2026	43.63	44.18	43.33	43.75	43.75	2.22%	117,688
Feb 17, 2026	43.91	43.98	41.78	42.80	42.80	-3.91%	230,566
Feb 13, 2026	43.94	44.92	43.50	44.54	44.54	0.68%	127,380
Feb 12, 2026	46.33	46.33	43.71	44.24	44.24	-4.33%	230,049
Feb 11, 2026	46.62	46.66	45.31	46.24	46.24	0.75%	188,980
Feb 10, 2026	46.84	46.84	45.71	45.90	45.90	-1.64%	132,976
Feb 9, 2026	45.87	46.90	45.38	46.66	46.66	3.99%	185,316
Feb 6, 2026	44.05	44.97	44.05	44.87	44.87	2.37%	216,683
Feb 5, 2026	45.18	45.93	43.56	43.83	43.83	-6.65%	328,616
Feb 4, 2026	49.86	49.98	45.76	46.95	46.95	-3.99%	321,961
Feb 3, 2026	48.36	49.07	47.37	48.90	48.90	6.14%	461,194
Feb 2, 2026	45.46	46.78	45.45	46.07	46.07	-	331,355
Jan 30, 2026	49.03	49.28	45.20	46.07	46.07	-10.37%	702,079
Jan 29, 2026	53.71	53.90	49.47	51.40	51.40	0.47%	885,202
Jan 28, 2026	51.80	51.83	50.20	51.16	51.16	0.67%	523,153
Jan 27, 2026	50.47	50.93	48.27	50.82	50.82	1.19%	513,509
Jan 26, 2026	53.90	53.95	49.29	50.22	50.22	3.29%	1,161,710
Jan 23, 2026	47.34	48.73	46.92	48.62	48.62	4.90%	523,278
Jan 22, 2026	46.24	46.81	45.97	46.35	46.35	0.72%	226,286
Jan 21, 2026	46.19	46.76	45.52	46.02	46.02	0.70%	349,773
Jan 20, 2026	45.33	45.81	44.80	45.70	45.70	2.20%	363,763
Jan 16, 2026	44.41	44.94	43.75	44.72	44.72	-0.37%	248,345
Jan 15, 2026	45.11	45.15	44.15	44.88	44.88	-1.56%	209,852
Jan 14, 2026	45.13	45.78	44.51	45.59	45.59	2.63%	348,505
Jan 13, 2026	44.62	44.67	44.05	44.42	44.42	1.12%	235,157
Jan 12, 2026	43.63	44.14	43.50	43.93	43.93	3.66%	317,508
Jan 9, 2026	42.10	42.49	41.62	42.38	42.38	1.22%	194,147