COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	41.22	42.49	41.22	42.33	42.33	7.14%	80,835
May 5, 2026	40.01	40.80	39.45	39.51	39.51	-0.80%	98,326
May 4, 2026	40.99	40.99	39.62	39.83	39.83	-2.91%	130,896
May 1, 2026	41.57	41.57	40.77	41.03	41.03	-0.64%	60,680
Apr 30, 2026	40.50	41.60	40.50	41.29	41.29	3.04%	75,836
Apr 29, 2026	40.65	41.08	39.98	40.07	40.07	-2.53%	113,607
Apr 28, 2026	42.08	42.31	41.04	41.11	41.11	-4.02%	112,212
Apr 27, 2026	42.25	43.24	42.24	42.83	42.83	0.85%	134,451
Apr 24, 2026	41.98	43.00	41.98	42.47	42.47	0.35%	70,219
Apr 23, 2026	43.30	43.90	41.70	42.32	42.32	-3.36%	60,270
Apr 22, 2026	42.33	43.92	42.33	43.79	43.79	4.82%	95,308
Apr 21, 2026	43.86	44.38	41.46	41.78	41.78	-6.00%	157,346
Apr 20, 2026	44.12	44.44	43.65	44.44	44.44	0.23%	110,087
Apr 17, 2026	44.19	45.38	44.05	44.34	44.34	1.05%	89,546
Apr 16, 2026	43.34	44.12	43.34	43.88	43.88	0.27%	64,087
Apr 15, 2026	43.55	43.99	43.26	43.76	43.76	-	73,162
Apr 14, 2026	43.04	43.99	43.04	43.76	43.76	1.91%	116,885
Apr 13, 2026	41.69	42.96	41.29	42.94	42.94	1.91%	147,581
Apr 10, 2026	41.94	42.89	41.76	42.14	42.14	1.19%	123,069
Apr 9, 2026	41.02	42.15	41.02	41.64	41.64	0.29%	265,013
Apr 8, 2026	41.53	42.40	40.82	41.52	41.52	6.74%	292,090
Apr 7, 2026	38.65	38.95	38.00	38.90	38.90	-0.61%	73,453
Apr 6, 2026	39.02	39.80	38.74	39.14	39.14	-0.86%	113,901
Apr 2, 2026	38.54	39.52	37.54	39.48	39.48	-0.70%	50,391
Apr 1, 2026	39.18	40.57	39.18	39.76	39.76	2.03%	135,170
Mar 31, 2026	36.38	38.98	36.38	38.97	38.97	8.82%	147,675
Mar 30, 2026	36.75	36.88	35.34	35.81	35.81	-1.21%	77,784
Mar 27, 2026	35.81	36.70	35.42	36.25	36.25	1.23%	68,635
Mar 26, 2026	36.53	37.16	35.75	35.81	35.81	-5.34%	94,488
Mar 25, 2026	37.19	37.99	37.19	37.83	37.83	4.39%	91,891
Mar 24, 2026	35.67	36.37	35.09	36.24	36.24	-0.14%	143,384
Mar 23, 2026	35.23	36.93	34.99	36.29	36.29	4.25%	207,800
Mar 20, 2026	36.00	36.28	33.88	34.81	34.81	-3.68%	236,617
Mar 19, 2026	35.71	36.28	34.09	36.14	36.14	-4.64%	469,002
Mar 18, 2026	39.28	39.28	37.78	37.90	37.90	-5.49%	167,109
Mar 17, 2026	40.21	40.69	39.70	40.10	40.10	-0.40%	109,566
Mar 16, 2026	39.97	40.67	39.38	40.26	40.26	1.41%	141,932
Mar 13, 2026	41.69	42.14	39.56	39.70	39.70	-5.09%	170,156
Mar 12, 2026	43.21	43.21	41.50	41.83	41.83	-4.02%	215,328
Mar 11, 2026	43.30	43.72	42.79	43.58	43.58	-0.02%	173,193
Mar 10, 2026	43.58	44.50	43.27	43.59	43.59	1.37%	106,991
Mar 9, 2026	41.62	43.06	40.40	43.00	43.00	0.19%	228,243
Mar 6, 2026	42.53	43.60	42.05	42.92	42.92	-1.56%	130,202
Mar 5, 2026	45.88	45.88	43.02	43.60	43.60	-6.72%	177,339
Mar 4, 2026	46.93	46.95	46.08	46.74	46.74	1.13%	95,216
Mar 3, 2026	47.20	47.20	44.37	46.22	46.22	-6.61%	323,155
Mar 2, 2026	48.55	49.49	48.03	49.49	49.49	0.66%	203,747
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