U.S. Markets closed

CounterPath Corporation (CPAH)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.7629+0.0329 (+1.21%)
At close: 3:46PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20202.70002.78002.70002.76292.762921,018
Dec 03, 20202.81002.92002.68002.73002.730050,100
Dec 02, 20202.89003.10002.79002.83002.8300133,900
Dec 01, 20203.01003.18002.76002.91002.910065,500
Nov 30, 20202.68003.10002.52002.91002.9100446,600
Nov 27, 20202.63002.72002.60002.65002.650020,700
Nov 25, 20202.55002.62002.52002.57002.570034,000
Nov 24, 20202.76002.79002.42002.51002.5100180,500
Nov 23, 20202.77002.77002.68002.75002.750015,500
Nov 20, 20202.63002.79002.60002.77002.770029,400
Nov 19, 20202.66002.66002.57002.65002.650011,100
Nov 18, 20202.60002.70002.53002.65002.650039,900
Nov 17, 20202.70002.70002.51002.58002.580021,800
Nov 16, 20202.76002.76002.65002.70002.700017,000
Nov 13, 20202.60002.75002.60002.74002.740023,200
Nov 12, 20202.62002.71002.61002.64002.640017,400
Nov 11, 20202.71002.73002.62002.73002.730023,000
Nov 10, 20202.72002.73002.68002.72002.72009,700
Nov 09, 20202.78002.78002.59002.74002.740010,000
Nov 06, 20202.65002.79002.60002.79002.790020,900
Nov 05, 20202.65002.70002.58002.64002.640031,600
Nov 04, 20202.78002.78002.62002.68002.680022,300
Nov 03, 20202.74002.86002.74002.86002.86004,000
Nov 02, 20202.62002.74002.62002.70002.700010,200
Oct 30, 20202.67002.74002.64002.67002.670017,400
Oct 29, 20202.69002.75002.64002.74002.74005,300
Oct 28, 20202.80002.81002.62002.72002.720054,100
Oct 27, 20202.90003.04002.85002.85002.850026,400
Oct 26, 20203.04003.06002.81002.94002.940036,900
Oct 23, 20203.07003.19002.99003.05003.050038,400
Oct 22, 20203.02003.10002.97003.05003.050013,300
Oct 21, 20202.96003.17002.90003.10003.100074,800
Oct 20, 20202.98003.02002.88003.01003.010013,400
Oct 19, 20202.90002.98002.80002.93002.930053,900
Oct 16, 20202.96003.01002.95002.97002.970015,200
Oct 15, 20203.01003.01002.90002.95002.950020,200
Oct 14, 20203.01003.07003.00003.05003.050014,300
Oct 13, 20203.04003.09002.94003.05003.050019,500
Oct 12, 20203.14003.14002.97003.02003.020021,800
Oct 09, 20202.98003.09002.91003.08003.080046,400
Oct 08, 20202.99002.99002.91002.92002.920024,400
Oct 07, 20202.96003.07002.96003.03003.030014,700
Oct 06, 20203.12003.12002.93003.02003.020037,900
Oct 05, 20203.02003.43002.91003.00003.0000341,400
Oct 02, 20203.15003.15002.96003.02003.020010,000
Oct 01, 20203.13003.13002.96003.00003.000028,400
Sep 30, 20203.19003.19003.02003.08003.080015,200
Sep 29, 20203.15003.31003.09003.13003.130026,100
Sep 28, 20203.03003.11003.02003.08003.080011,300
Sep 25, 20203.04003.22003.01003.07003.070014,700
Sep 24, 20203.04003.08003.00003.00003.000017,100
Sep 23, 20203.11003.19003.03003.10003.100032,100
Sep 22, 20203.05003.16003.05003.14003.140010,600
Sep 21, 20203.26003.26003.00003.09003.090062,700
Sep 18, 20203.40003.40003.29003.32003.320016,700
Sep 17, 20203.52003.52003.31003.34003.340023,400
Sep 16, 20203.49003.54003.40003.42003.420013,000
Sep 15, 20203.54003.60003.49003.49003.490026,200
Sep 14, 20203.35003.73003.35003.54003.5400106,800
Sep 11, 20203.83003.83003.25003.27003.270072,200
Sep 10, 20204.65004.65003.41003.55003.5500241,400
Sep 09, 20204.29004.44004.18004.37004.370046,700
Sep 08, 20204.43004.51004.22004.27004.270025,200
Sep 04, 20204.69004.70004.30004.43004.430064,100
Sep 03, 20204.50004.65004.17004.59004.590092,200
Sep 02, 20203.96004.59003.96004.50004.5000137,000
Sep 01, 20204.00004.09003.79003.96003.960051,900
Aug 31, 20203.76003.91003.71003.91003.910044,400
Aug 28, 20204.00004.00003.82003.82003.820024,800
Aug 27, 20203.90003.94003.83003.90003.900019,700
Aug 26, 20203.73003.89003.73003.85003.850020,600
Aug 25, 20203.70003.84003.70003.79003.790083,600
Aug 24, 20203.96004.06003.70003.70003.700046,600
Aug 21, 20204.09004.09003.92003.97003.970018,600
Aug 20, 20204.13004.21003.84004.05004.0500205,000
Aug 19, 20204.06004.29003.98004.06004.0600132,500
Aug 18, 20204.10004.47004.05004.19004.190068,100
Aug 17, 20203.92004.18003.85004.18004.180054,300
Aug 14, 20203.82003.89003.82003.87003.870010,600
Aug 13, 20204.05004.05003.82003.82003.820023,300
Aug 12, 20204.24004.29004.09004.11004.11008,200
Aug 11, 20204.15004.22004.12004.12004.120014,800
Aug 10, 20203.94004.21003.94004.21004.210031,000
Aug 07, 20203.95004.05003.90003.97003.970033,500
Aug 06, 20204.02004.07003.95003.95003.950025,700
Aug 05, 20204.36004.39004.01004.11004.110063,400
Aug 04, 20204.47004.55004.28004.38004.380018,700
Aug 03, 20204.54004.63004.20004.42004.420057,400
Jul 31, 20204.52004.64004.43004.63004.630014,900
Jul 30, 20204.46004.72004.46004.47004.470039,300
Jul 29, 20204.69004.74004.55004.55004.550021,200
Jul 28, 20204.70004.81004.60004.66004.660025,200
Jul 27, 20204.60004.87004.60004.68004.680037,200
Jul 24, 20204.64004.82004.52004.65004.650036,700
Jul 23, 20204.93004.98004.70004.75004.750045,300
Jul 22, 20204.83005.07004.73004.99004.990054,700
Jul 21, 20205.31005.68004.63004.63004.6300125,500
Jul 20, 20205.75005.92005.36005.44005.4400121,600
Jul 17, 20205.44005.86005.41005.55005.5500122,000
Jul 16, 20205.30005.49005.26005.43005.430089,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...