Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COPH34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 51.50 | 0.65 | 1.28% | 51.90 | 52.79 | 51.30 | 13,063 |
| Jan 09 2025 | 50.85 | 0.03 | 0.06% | 51.95 | 51.95 | 50.85 | 789 |
| Jan 08 2025 | 50.82 | -0.73 | -1.42% | 50.80 | 52.20 | 50.80 | 3,805 |
| Jan 07 2025 | 51.55 | 0.69 | 1.36% | 50.73 | 52.25 | 50.61 | 9,190 |
| Jan 06 2025 | 50.86 | -1.67 | -3.18% | 52.15 | 52.15 | 50.50 | 2,248 |
| Jan 03 2025 | 52.53 | 1.22 | 2.38% | 51.80 | 52.53 | 51.51 | 21,638 |
| Jan 02 2025 | 51.31 | 1.20 | 2.39% | 51.13 | 52.24 | 50.11 | 3,705 |
| Dec 30 2024 | 50.11 | 0.27 | 0.54% | 50.56 | 50.56 | 49.51 | 434 |
| Dec 27 2024 | 49.84 | 0.14 | 0.28% | 49.93 | 50.55 | 49.81 | 1,722 |
| Dec 26 2024 | 49.70 | 0.26 | 0.53% | 49.76 | 50.20 | 49.52 | 2,597 |
| Dec 23 2024 | 49.44 | 0.76 | 1.56% | 48.65 | 49.87 | 48.65 | 3,147 |
| Dec 20 2024 | 48.68 | -2.20 | -4.32% | 48.50 | 48.90 | 48.09 | 4,348 |
| Dec 19 2024 | 50.88 | 0.04 | 0.08% | 50.52 | 50.88 | 48.68 | 6,591 |
| Dec 18 2024 | 50.84 | 0.45 | 0.89% | 49.48 | 51.10 | 49.48 | 8,095 |
| Dec 17 2024 | 50.39 | -1.19 | -2.31% | 51.55 | 51.55 | 49.51 | 16,062 |
| Dec 16 2024 | 51.58 | 0.66 | 1.30% | 50.60 | 51.58 | 50.46 | 11,429 |
| Dec 13 2024 | 50.92 | -0.08 | -0.16% | 51.00 | 51.75 | 50.54 | 3,636 |
| Dec 12 2024 | 51.00 | -0.35 | -0.68% | 50.51 | 51.15 | 50.28 | 5,180 |
| Dec 11 2024 | 51.35 | -0.24 | -0.47% | 51.95 | 51.95 | 50.73 | 3,118 |
| Dec 10 2024 | 51.59 | -0.74 | -1.41% | 52.33 | 52.36 | 51.59 | 2,434 |
| Dec 09 2024 | 52.33 | 0.07 | 0.13% | 53.59 | 53.59 | 52.30 | 5,014 |
| Dec 06 2024 | 52.26 | -0.20 | -0.38% | 52.47 | 52.96 | 51.76 | 10,989 |
| Dec 05 2024 | 52.46 | 0.55 | 1.06% | 52.30 | 52.76 | 51.76 | 5,588 |
| Dec 04 2024 | 51.91 | -2.10 | -3.89% | 54.01 | 54.01 | 51.84 | 17,853 |
| Dec 03 2024 | 54.01 | 0.48 | 0.90% | 54.30 | 54.30 | 53.53 | 6,714 |
| Dec 02 2024 | 53.53 | -0.80 | -1.47% | 54.79 | 55.10 | 53.50 | 2,599 |
| Nov 29 2024 | 54.33 | 0.24 | 0.44% | 54.09 | 55.15 | 53.68 | 4,325 |
| Nov 28 2024 | 54.09 | 0.21 | 0.39% | 53.88 | 54.12 | 52.95 | 1,104 |
| Nov 27 2024 | 53.88 | 2.49 | 4.85% | 52.20 | 53.88 | 52.15 | 4,281 |
| Nov 26 2024 | 51.39 | -0.22 | -0.43% | 51.65 | 52.10 | 50.72 | 3,129 |
| Nov 25 2024 | 51.61 | -2.75 | -5.06% | 55.84 | 55.84 | 51.57 | 4,865 |
| Nov 22 2024 | 54.36 | 0.27 | 0.50% | 54.25 | 54.61 | 54.16 | 3,871 |
| Nov 21 2024 | 54.09 | -0.02 | -0.04% | 55.00 | 55.88 | 54.06 | 4,486 |
| Nov 19 2024 | 54.11 | -0.59 | -1.08% | 54.77 | 54.87 | 54.10 | 4,476 |
| Nov 18 2024 | 54.70 | -0.20 | -0.36% | 54.72 | 54.88 | 54.10 | 5,203 |
| Nov 14 2024 | 54.90 | 0.45 | 0.83% | 54.65 | 54.90 | 53.80 | 6,756 |
| Nov 13 2024 | 54.45 | 1.15 | 2.16% | 53.40 | 54.45 | 52.85 | 450 |
| Nov 12 2024 | 53.30 | -0.30 | -0.56% | 54.14 | 54.16 | 53.30 | 1,198 |
| Nov 11 2024 | 53.60 | 0.29 | 0.54% | 54.32 | 54.32 | 53.60 | 2,098 |
| Nov 08 2024 | 53.31 | -0.38 | -0.71% | 52.84 | 53.89 | 52.84 | 1,113 |
| Nov 07 2024 | 53.69 | -1.22 | -2.22% | 54.25 | 55.55 | 53.45 | 1,356 |
| Nov 06 2024 | 54.91 | 1.83 | 3.45% | 53.35 | 54.91 | 53.35 | 6,197 |
| Nov 05 2024 | 53.08 | 0.30 | 0.57% | 52.85 | 53.10 | 52.10 | 3,356 |
| Nov 04 2024 | 52.78 | 0.30 | 0.57% | 52.70 | 53.00 | 52.36 | 2,868 |
| Nov 01 2024 | 52.48 | -0.37 | -0.70% | 53.45 | 53.46 | 51.87 | 6,496 |
| Oct 31 2024 | 52.85 | 3.41 | 6.90% | 50.00 | 53.25 | 50.00 | 9,370 |
| Oct 30 2024 | 49.44 | 0.19 | 0.39% | 49.40 | 49.80 | 49.32 | 2,526 |
| Oct 29 2024 | 49.25 | 0.10 | 0.20% | 49.05 | 49.35 | 48.90 | 1,487 |
| Oct 28 2024 | 49.15 | -0.79 | -1.58% | 48.38 | 49.20 | 48.33 | 1,536 |
| Oct 25 2024 | 49.94 | 0.55 | 1.11% | 49.65 | 49.94 | 49.60 | 4,614 |
| Oct 24 2024 | 49.39 | -0.29 | -0.58% | 49.55 | 49.55 | 49.30 | 345 |
| Oct 23 2024 | 49.68 | -0.33 | -0.66% | 49.74 | 49.97 | 49.35 | 1,376 |
| Oct 22 2024 | 50.01 | 0.16 | 0.32% | 49.85 | 50.15 | 49.85 | 1,580 |
| Oct 21 2024 | 49.85 | -0.65 | -1.29% | 50.50 | 50.90 | 49.85 | 3,318 |
| Oct 18 2024 | 50.50 | 0.25 | 0.50% | 50.16 | 50.50 | 49.69 | 3,679 |
| Oct 17 2024 | 50.25 | 0.40 | 0.80% | 49.97 | 50.28 | 49.80 | 3,358 |
| Oct 16 2024 | 49.85 | -0.03 | -0.06% | 50.10 | 50.12 | 49.60 | 8,517 |
| Oct 15 2024 | 49.88 | -0.82 | -1.62% | 50.20 | 50.25 | 49.51 | 21,427 |
