Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 24.32 | -0.10 | -0.42% | 24.305 | 28.5625 | 23.715 | 5,109 |
| Jul 29 2024 | 24.4225 | -0.03 | -0.12% | 24.77 | 24.815 | 24.30 | 20,964 |
| Jul 26 2024 | 24.4525 | 0.27 | 1.11% | 24.565 | 24.685 | 23.9975 | 9,677 |
| Jul 25 2024 | 24.185 | -0.47 | -1.92% | 24.05 | 28.4625 | 23.485 | 10,063 |
| Jul 24 2024 | 24.6575 | 0.12 | 0.48% | 24.45 | 24.92 | 23.75 | 3,688 |
| Jul 23 2024 | 24.54 | -0.29 | -1.17% | 24.615 | 24.705 | 24.2825 | 19,987 |
| Jul 22 2024 | 24.83 | -0.14 | -0.54% | 24.99 | 25.3675 | 24.705 | 10,572 |
| Jul 19 2024 | 24.965 | -0.24 | -0.93% | 24.96 | 25.1475 | 24.8075 | 4,686 |
| Jul 18 2024 | 25.20 | -0.94 | -3.58% | 26.205 | 29.4375 | 24.9375 | 8,112 |
| Jul 17 2024 | 26.135 | -0.51 | -1.91% | 26.505 | 26.7875 | 26.1025 | 10,476 |
| Jul 16 2024 | 26.645 | -0.70 | -2.56% | 27.025 | 29.85 | 26.505 | 17,748 |
| Jul 15 2024 | 27.345 | -0.45 | -1.61% | 27.275 | 27.495 | 27.2575 | 8,048 |
| Jul 12 2024 | 27.7925 | -1.19 | -4.09% | 27.535 | 29.9775 | 26.37 | 9,082 |
| Jul 11 2024 | 28.9775 | 1.35 | 4.88% | 27.67 | 30.2775 | 26.2925 | 9,630 |
| Jul 10 2024 | 27.63 | -0.18 | -0.63% | 27.355 | 27.7175 | 27.1975 | 8,613 |
| Jul 09 2024 | 27.805 | 0.15 | 0.55% | 27.80 | 27.8475 | 27.585 | 16,552 |
| Jul 08 2024 | 27.6525 | -0.40 | -1.41% | 27.72 | 27.96 | 27.5675 | 26,759 |
| Jul 05 2024 | 28.0475 | 0.15 | 0.53% | 28.135 | 30.6025 | 26.6775 | 14,955 |
| Jul 04 2024 | 27.90 | 0.20 | 0.70% | 27.865 | 27.9875 | 27.80 | 9,099 |
| Jul 03 2024 | 27.705 | 0.85 | 3.18% | 27.265 | 27.90 | 27.16 | 37,065 |
| Jul 02 2024 | 26.85 | -0.04 | -0.14% | 26.75 | 27.0175 | 26.41 | 2,643 |
| Jul 01 2024 | 26.8875 | 0.00 | 0.00% | 26.89 | 29.9025 | 26.70 | 10,155 |
| Jun 28 2024 | 26.8875 | 0.27 | 1.00% | 26.8875 | 26.8875 | 26.8875 | 2,334 |
| Jun 27 2024 | 26.6225 | -0.21 | -0.78% | 26.875 | 26.9375 | 25.9425 | 4,235 |
| Jun 26 2024 | 26.8325 | 0.08 | 0.30% | 26.855 | 27.2075 | 26.3125 | 12,253 |
| Jun 25 2024 | 26.7525 | -0.15 | -0.54% | 27.115 | 27.115 | 25.92 | 9,074 |
| Jun 24 2024 | 26.8975 | 0.50 | 1.88% | 26.585 | 27.055 | 25.83 | 9,838 |
| Jun 21 2024 | 26.40 | -0.69 | -2.53% | 26.925 | 27.0125 | 25.7875 | 16,130 |
| Jun 20 2024 | 27.085 | -1.48 | -5.16% | 26.53 | 29.8175 | 26.4575 | 14,666 |
| Jun 19 2024 | 28.56 | 2.77 | 10.75% | 26.25 | 29.625 | 25.9675 | 6,517 |
| Jun 18 2024 | 25.7875 | 0.15 | 0.59% | 25.755 | 26.065 | 25.4625 | 8,971 |
| Jun 17 2024 | 25.6375 | -0.32 | -1.22% | 25.955 | 26.00 | 25.2775 | 17,708 |
| Jun 14 2024 | 25.955 | 0.03 | 0.11% | 26.04 | 26.4225 | 25.75 | 14,836 |
| Jun 13 2024 | 25.9275 | -0.44 | -1.68% | 25.97 | 29.4775 | 25.5375 | 9,041 |
| Jun 12 2024 | 26.37 | 0.01 | 0.02% | 26.14 | 29.8625 | 25.955 | 14,602 |
| Jun 11 2024 | 26.365 | -0.68 | -2.51% | 26.43 | 27.07 | 25.8725 | 10,513 |
| Jun 10 2024 | 27.0425 | 0.33 | 1.24% | 26.78 | 30.3325 | 25.865 | 17,523 |
| Jun 07 2024 | 26.7125 | -0.58 | -2.12% | 27.30 | 29.7975 | 26.055 | 16,836 |
| Jun 06 2024 | 27.29 | 0.46 | 1.71% | 27.135 | 27.345 | 27.0475 | 10,452 |
| Jun 05 2024 | 26.8325 | 0.30 | 1.13% | 26.415 | 26.8875 | 26.37 | 10,982 |
| Jun 04 2024 | 26.5325 | -1.38 | -4.94% | 27.40 | 27.9475 | 26.405 | 32,963 |
| Jun 03 2024 | 27.9125 | -0.09 | -0.32% | 28.045 | 30.42 | 27.7125 | 17,074 |
| May 31 2024 | 28.0025 | -0.06 | -0.20% | 28.14 | 28.5425 | 27.8925 | 4,413 |
| May 30 2024 | 28.06 | -0.48 | -1.66% | 28.35 | 29.8675 | 27.5075 | 13,088 |
| May 29 2024 | 28.535 | -0.46 | -1.59% | 29.175 | 29.1875 | 28.31 | 11,261 |
| May 28 2024 | 28.9975 | 0.59 | 2.07% | 28.81 | 30.84 | 27.76 | 26,097 |
| May 24 2024 | 28.41 | 0.17 | 0.60% | 28.18 | 28.7175 | 26.6725 | 14,051 |
| May 23 2024 | 28.24 | -0.39 | -1.34% | 28.40 | 28.7875 | 27.6375 | 33,824 |
| May 22 2024 | 28.625 | -1.79 | -5.89% | 30.00 | 31.39 | 28.175 | 45,445 |
| May 21 2024 | 30.415 | -0.20 | -0.65% | 30.36 | 31.715 | 30.1775 | 25,184 |
| May 20 2024 | 30.6125 | 0.83 | 2.78% | 30.505 | 32.07 | 30.1475 | 61,666 |
| May 17 2024 | 29.785 | 0.91 | 3.15% | 29.44 | 32.525 | 28.575 | 23,154 |
| May 16 2024 | 28.875 | -0.21 | -0.73% | 29.09 | 29.225 | 28.875 | 14,631 |
| May 15 2024 | 29.0875 | -0.17 | -0.59% | 30.00 | 30.1475 | 28.4475 | 28,597 |
| May 14 2024 | 29.26 | 0.66 | 2.29% | 28.60 | 29.315 | 28.1825 | 9,778 |
| May 13 2024 | 28.605 | 0.13 | 0.46% | 28.56 | 28.7125 | 28.09 | 16,782 |
| May 10 2024 | 28.475 | 0.25 | 0.88% | 28.445 | 28.845 | 28.0625 | 27,001 |
| May 09 2024 | 28.2275 | 0.41 | 1.49% | 27.82 | 28.3675 | 27.755 | 8,310 |
| May 08 2024 | 27.8125 | -0.16 | -0.56% | 28.13 | 28.13 | 27.0025 | 5,981 |
| May 07 2024 | 27.97 | 0.65 | 2.40% | 27.50 | 28.16 | 27.0675 | 7,179 |
| May 03 2024 | 27.315 | 0.27 | 1.00% | 27.245 | 27.715 | 26.6375 | 5,084 |
| May 02 2024 | 27.045 | -0.02 | -0.06% | 27.155 | 27.915 | 26.6825 | 11,404 |
