COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	46.08	47.95	46.08	47.85	47.85	5.44%	159,807
Aug 20, 2026	44.58	45.45	44.33	45.38	45.38	1.34%	85,751
Aug 19, 2026	44.33	45.27	44.33	44.78	44.78	2.19%	61,213
Aug 18, 2026	44.88	44.88	43.59	43.82	43.82	-2.80%	90,617
Aug 17, 2026	44.40	45.10	44.28	45.08	45.08	2.52%	72,715
Aug 14, 2026	43.79	44.51	43.69	43.97	43.97	0.57%	48,778
Aug 13, 2026	44.55	44.61	43.66	43.72	43.72	-2.26%	57,235
Aug 12, 2026	45.22	45.49	44.55	44.73	44.73	-0.47%	46,015
Aug 11, 2026	45.60	45.70	44.76	44.94	44.94	-1.14%	79,988
Aug 10, 2026	45.05	45.56	44.55	45.46	45.46	0.91%	87,585
Aug 7, 2026	44.67	45.18	44.25	45.05	45.05	3.44%	135,940
Aug 6, 2026	43.27	44.00	43.00	43.55	43.55	0.85%	107,018
Aug 5, 2026	42.21	43.41	42.21	43.19	43.19	4.29%	131,598
Aug 4, 2026	40.11	41.70	40.11	41.41	41.41	4.02%	108,170
Aug 3, 2026	39.11	39.96	39.11	39.81	39.81	1.32%	67,111
Jul 31, 2026	39.47	39.76	38.90	39.29	39.29	-0.83%	33,942
Jul 30, 2026	38.74	39.83	38.74	39.62	39.62	4.09%	44,096
Jul 29, 2026	38.45	39.24	37.67	38.06	38.06	-1.58%	26,400
Jul 28, 2026	38.98	39.16	38.12	38.68	38.68	-2.01%	99,006
Jul 27, 2026	39.49	39.71	38.62	39.47	39.47	1.01%	41,323
Jul 24, 2026	39.14	39.46	38.80	39.08	39.07	-0.60%	63,055
Jul 23, 2026	39.83	40.00	39.09	39.31	39.31	-2.63%	46,161
Jul 22, 2026	40.19	40.80	40.16	40.37	40.37	1.61%	71,658
Jul 21, 2026	38.34	39.82	38.34	39.73	39.73	5.42%	88,641
Jul 20, 2026	37.67	38.10	37.51	37.69	37.69	0.23%	36,470
Jul 17, 2026	37.47	37.99	36.71	37.61	37.60	-1.09%	66,794
Jul 16, 2026	38.79	39.11	37.68	38.02	38.02	-4.10%	87,556
Jul 15, 2026	40.48	40.77	39.17	39.65	39.65	-1.60%	32,320
Jul 14, 2026	39.26	40.59	39.26	40.29	40.29	4.55%	88,933
Jul 13, 2026	39.32	39.62	38.41	38.54	38.54	-2.69%	45,995
Jul 10, 2026	39.08	39.92	39.08	39.60	39.60	1.12%	36,394
Jul 9, 2026	38.22	39.39	38.22	39.16	39.16	2.98%	28,462
Jul 8, 2026	38.06	38.39	37.07	38.03	38.03	-2.39%	80,469
Jul 7, 2026	40.45	40.45	38.75	38.96	38.96	-4.39%	40,304
Jul 6, 2026	41.17	41.17	40.16	40.75	40.75	2.16%	79,452
Jul 2, 2026	39.29	40.73	39.20	39.89	39.89	2.41%	50,705
Jul 1, 2026	39.54	39.95	38.82	38.95	38.95	-1.64%	108,769
Jun 30, 2026	38.68	39.76	38.68	39.60	39.60	2.38%	54,394
Jun 29, 2026	39.00	39.00	37.98	38.68	38.68	-0.30%	41,263
Jun 26, 2026	38.50	39.25	38.38	38.80	38.80	1.09%	44,570
Jun 25, 2026	38.75	39.00	37.80	38.38	38.38	0.97%	65,574
Jun 24, 2026	39.00	39.00	37.73	38.01	38.01	-3.55%	192,252
Jun 23, 2026	40.27	40.33	39.15	39.41	39.41	-5.08%	86,494
Jun 22, 2026	42.00	42.54	41.31	41.52	41.52	-2.31%	54,773
Jun 18, 2026	44.05	44.05	42.10	42.50	42.50	-2.95%	72,143
Jun 17, 2026	45.18	45.67	43.39	43.79	43.79	-3.14%	69,474
Jun 16, 2026	44.96	45.45	44.59	45.21	45.21	1.34%	52,679
Jun 15, 2026	44.07	45.36	44.00	44.61	44.61	4.89%	82,601
Jun 12, 2026	41.54	42.89	41.24	42.53	42.53	4.06%	199,982
Jun 11, 2026	39.14	41.24	38.82	40.87	40.87	6.62%	89,505