COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	43.34	44.12	43.34	43.79	-	0.06%	22,332
Apr 15, 2026	43.55	43.99	43.26	43.76	43.76	-	72,482
Apr 14, 2026	43.04	43.99	43.04	43.76	43.76	1.91%	116,554
Apr 13, 2026	41.69	42.96	41.29	42.94	42.94	1.91%	147,209
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
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