COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	42.33	42.62	42.22	42.59	42.59	-0.47%	1,120,042
Nov 21, 2024	42.53	42.92	42.32	42.79	42.79	0.61%	812,557
Nov 20, 2024	42.53	42.93	42.46	42.53	42.53	-0.86%	1,196,853
Nov 19, 2024	42.12	42.96	41.97	42.90	42.90	1.71%	1,055,769
Nov 18, 2024	41.20	42.21	41.17	42.18	42.18	2.63%	1,194,370
Nov 15, 2024	41.59	41.80	41.05	41.10	41.10	-0.68%	1,825,477
Nov 14, 2024	40.84	41.56	40.72	41.38	41.38	1.25%	3,349,063
Nov 13, 2024	41.69	41.90	40.84	40.87	40.87	-2.53%	3,484,470
Nov 12, 2024	42.20	42.32	41.29	41.93	41.93	-3.14%	2,289,829
Nov 11, 2024	43.58	43.70	42.97	43.29	43.29	-1.88%	918,386
Nov 8, 2024	44.99	44.99	43.49	44.12	44.12	-5.04%	1,009,050
Nov 7, 2024	45.46	46.66	45.46	46.46	46.46	5.95%	1,200,365
Nov 6, 2024	43.50	43.90	42.61	43.85	43.85	-3.94%	3,699,299
Nov 5, 2024	45.05	45.65	44.93	45.65	45.65	2.56%	761,424
Nov 4, 2024	44.52	45.15	44.43	44.51	44.51	0.63%	1,090,889
Nov 1, 2024	44.19	44.73	44.18	44.23	44.23	1.24%	658,639
Oct 31, 2024	44.13	44.27	43.27	43.69	43.69	-1.80%	1,453,072
Oct 30, 2024	44.50	44.69	44.10	44.49	44.49	-1.20%	730,515
Oct 29, 2024	45.34	45.36	44.94	45.03	45.03	-0.33%	919,065
Oct 28, 2024	45.28	45.58	45.01	45.18	45.18	0.40%	374,724
Oct 25, 2024	45.09	45.79	44.93	45.00	45.00	0.22%	525,748
Oct 24, 2024	45.08	45.19	44.44	44.90	44.90	-0.16%	1,464,594
Oct 23, 2024	45.16	45.20	44.44	44.97	44.97	-1.92%	2,373,635
Oct 22, 2024	45.78	45.87	45.38	45.85	45.85	1.35%	608,354
Oct 21, 2024	46.12	46.12	45.10	45.24	45.24	-1.24%	714,031
Oct 18, 2024	46.05	46.05	45.62	45.81	45.81	1.80%	736,483
Oct 17, 2024	45.23	45.45	44.86	45.00	45.00	-1.90%	991,161
Oct 16, 2024	45.25	45.98	45.25	45.87	45.87	1.37%	1,332,029
Oct 15, 2024	45.25	45.38	44.82	45.25	45.25	-1.93%	2,531,345
Oct 14, 2024	45.68	46.57	45.67	46.14	46.14	-1.52%	1,117,631
Oct 11, 2024	46.06	46.97	46.06	46.85	46.85	1.25%	556,187
Oct 10, 2024	45.60	46.35	45.57	46.27	46.27	1.47%	508,149
Oct 9, 2024	45.23	45.77	44.93	45.60	45.60	-0.31%	722,844
Oct 8, 2024	46.31	46.32	45.39	45.74	45.74	-4.53%	2,045,400
Oct 7, 2024	47.97	48.06	47.50	47.91	47.91	0.31%	1,622,354
Oct 4, 2024	48.07	48.14	47.54	47.76	47.76	2.25%	1,869,131
Oct 3, 2024	47.01	47.47	46.58	46.71	46.71	-3.83%	3,085,591
Oct 2, 2024	48.20	48.90	48.09	48.57	48.57	1.00%	716,200
Oct 1, 2024	47.64	48.22	47.17	48.09	48.09	1.73%	1,575,871
Sep 30, 2024	47.98	47.98	46.87	47.27	47.27	-1.64%	3,020,232
Sep 27, 2024	48.23	48.58	47.76	48.06	48.06	-0.70%	1,505,842
Sep 26, 2024	47.85	48.96	47.83	48.40	48.40	5.29%	3,377,425
Sep 25, 2024	46.43	46.50	45.94	45.97	45.97	-1.77%	1,410,257
Sep 24, 2024	45.80	46.97	45.77	46.80	46.80	7.12%	7,453,409
Sep 23, 2024	43.49	44.22	43.49	43.69	43.69	0.67%	929,850
Sep 20, 2024	43.61	43.70	43.01	43.40	43.40	-0.62%	1,992,085
Sep 19, 2024	43.77	43.93	43.48	43.67	43.67	3.58%	3,517,022
Sep 18, 2024	42.12	43.56	41.87	42.16	42.16	0.52%	1,422,576
Sep 17, 2024	41.75	42.33	41.75	41.94	41.94	0.33%	988,235
Sep 16, 2024	41.92	41.94	41.51	41.80	41.80	1.09%	929,032
Sep 13, 2024	40.99	41.63	40.99	41.35	41.35	1.10%	2,502,716
Sep 12, 2024	40.09	41.00	40.09	40.90	40.90	2.97%	1,079,810
Sep 11, 2024	39.27	39.77	38.66	39.72	39.72	1.92%	1,750,990
Sep 10, 2024	39.09	39.09	38.43	38.97	38.97	-0.43%	1,284,422
Sep 9, 2024	39.23	39.37	39.00	39.14	39.14	1.45%	923,399
Sep 6, 2024	39.66	39.91	38.44	38.58	38.58	-3.14%	1,261,519
Sep 5, 2024	40.55	40.55	39.78	39.83	39.83	-0.55%	1,473,490
Sep 4, 2024	40.10	40.59	39.88	40.05	40.05	-0.07%	1,684,945
Sep 3, 2024	41.73	41.98	40.05	40.08	40.08	-7.52%	4,062,621
Aug 30, 2024	42.88	43.56	42.66	43.34	43.34	1.33%	1,155,120
Aug 29, 2024	42.73	43.06	42.73	42.77	42.77	-0.05%	402,038
Aug 28, 2024	43.59	43.59	42.48	42.79	42.79	-3.47%	1,215,901
Aug 27, 2024	44.22	44.46	44.00	44.33	44.33	0.36%	475,764
Aug 26, 2024	44.30	44.64	44.09	44.17	44.17	0.45%	917,280
Aug 23, 2024	43.08	44.12	43.05	43.97	43.97	3.22%	721,003
Aug 22, 2024	43.30	43.30	42.43	42.60	42.60	-2.07%	676,068
Aug 21, 2024	43.27	43.64	42.93	43.50	43.50	2.04%	438,359
Aug 20, 2024	43.24	43.38	42.54	42.63	42.63	-0.93%	474,300
Aug 19, 2024	42.82	43.18	42.62	43.03	43.03	1.73%	610,408
Aug 16, 2024	41.99	42.41	41.64	42.30	42.30	0.62%	1,450,329
Aug 15, 2024	41.28	42.31	41.20	42.04	42.04	3.70%	2,568,658
Aug 14, 2024	40.69	40.75	40.15	40.54	40.54	-0.39%	1,095,222
Aug 13, 2024	40.29	40.78	40.17	40.70	40.70	0.10%	565,772
Aug 12, 2024	40.49	40.82	40.23	40.66	40.66	1.55%	1,019,761
Aug 9, 2024	40.15	40.21	39.78	40.04	40.04	0.75%	466,123
Aug 8, 2024	39.13	39.91	38.84	39.74	39.74	2.66%	779,803
Aug 7, 2024	40.00	40.25	38.68	38.71	38.71	-2.49%	896,671
Aug 6, 2024	39.34	40.12	39.20	39.70	39.70	0.20%	1,693,175
Aug 5, 2024	38.33	39.94	38.17	39.62	39.62	-3.79%	1,302,041
Aug 2, 2024	41.31	41.46	40.66	41.18	41.18	-1.25%	1,478,666
Aug 1, 2024	43.36	43.36	41.32	41.70	41.70	-4.66%	1,713,754
Jul 31, 2024	43.32	44.10	43.22	43.74	43.74	4.29%	2,717,102
Jul 30, 2024	41.82	42.42	41.70	41.94	41.94	-0.76%	780,150
Jul 29, 2024	42.14	42.48	41.89	42.26	42.26	-0.75%	770,162
Jul 26, 2024	42.25	42.67	42.00	42.58	42.58	1.50%	1,360,634
Jul 25, 2024	41.70	42.22	41.01	41.95	41.95	-0.26%	1,725,638
Jul 24, 2024	42.45	43.20	42.03	42.06	42.06	-1.27%	843,390
Jul 23, 2024	42.19	42.66	41.99	42.60	42.60	-0.75%	1,125,113
Jul 22, 2024	43.09	43.29	42.70	42.92	42.92	-0.90%	2,945,395
Jul 19, 2024	42.94	43.49	42.90	43.31	43.31	-0.21%	1,553,293
Jul 18, 2024	44.88	45.08	43.22	43.40	43.40	-3.88%	1,630,622
Jul 17, 2024	45.98	46.00	45.02	45.15	45.15	-3.07%	1,857,287
Jul 16, 2024	46.31	46.63	45.80	46.58	46.58	-1.08%	1,763,628
Jul 15, 2024	47.77	47.78	47.06	47.09	47.09	-1.83%	2,836,104
Jul 12, 2024	47.73	48.21	47.53	47.97	47.97	1.48%	2,201,539
Jul 11, 2024	47.60	47.72	46.95	47.27	47.27	-0.40%	669,531
Jul 10, 2024	47.30	47.76	47.12	47.46	47.46	0.53%	637,125
Jul 9, 2024	47.51	47.64	47.13	47.21	47.21	0.21%	477,913
Jul 8, 2024	47.80	48.10	46.87	47.11	47.11	-1.96%	924,297
Jul 5, 2024	48.52	48.57	47.80	48.05	48.05	1.76%	1,206,342