CPER - United States Copper Index

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201720.1720.2720.1720.2020.203,100
Nov 21, 201720.1320.1620.1320.1520.151,900
Nov 20, 201719.6619.8919.6619.8919.891,400
Nov 17, 201719.7119.7919.6619.7819.784,300
Nov 16, 201719.6619.7119.5719.6619.666,800
Nov 15, 201720.0020.0019.6519.6519.652,200
Nov 14, 201720.0020.0019.6219.6419.6419,400
Nov 13, 201720.0820.4020.0220.0920.0928,400
Nov 10, 201719.9019.9019.7519.7519.752,600
Nov 09, 201719.7819.9019.7819.8919.894,400
Nov 08, 201719.9719.9719.9119.9219.926,000
Nov 07, 201720.0220.0219.8219.8219.821,300
Nov 06, 201720.3220.3420.2520.3420.342,300
Nov 03, 201720.0420.0619.9820.0620.0614,500
Nov 02, 201720.1120.1420.1120.1420.141,500
Nov 01, 201720.1420.2420.0820.0820.085,900
Oct 31, 201719.8619.9019.8619.9019.90400
Oct 30, 201719.9620.0119.8720.0120.013,400
Oct 27, 201719.8119.9819.8019.9819.982,600
Oct 26, 201720.3420.4320.3220.4320.431,000
Oct 25, 201720.3820.3820.3820.3820.38300
Oct 24, 201720.4320.5720.4320.5720.57700
Oct 23, 201720.3120.4820.3120.4020.401,700
Oct 20, 201720.4920.4920.2420.2520.251,200
Oct 19, 201720.2520.3720.2520.3720.37600
Oct 18, 201720.4320.4320.3220.3920.392,000
Oct 17, 201720.6220.6220.4920.5420.542,900
Oct 16, 201720.6820.8120.6720.7520.753,200
Oct 13, 201720.1120.1320.0420.0420.041,700
Oct 12, 201720.0020.1320.0020.0520.054,900
Oct 11, 201719.7519.8719.7519.8719.873,200
Oct 10, 201719.4519.6819.4519.6819.681,400
Oct 09, 201719.5119.5119.5119.5119.51400
Oct 06, 201719.4019.4919.4019.4919.49600
Oct 05, 201719.3419.5719.3419.5019.507,300
Oct 04, 201719.0519.0718.9418.9718.976,500
Oct 03, 201718.9318.9318.9318.9318.93-
Oct 02, 201718.9418.9518.9318.9318.9310,400
Sep 29, 201719.0719.0718.8718.9518.952,600
Sep 28, 201718.7518.7518.7518.7518.75-
Sep 27, 201718.7518.7518.7518.7518.75200
Sep 26, 201718.7518.7718.6618.7418.747,600
Sep 25, 201718.7918.8318.7618.8318.832,800
Sep 22, 201718.8318.8818.8318.8818.88400
Sep 21, 201718.7618.9118.7618.8218.823,400
Sep 20, 201718.9719.1418.9518.9818.983,700
Sep 19, 201719.0119.0519.0019.0519.053,500
Sep 18, 201719.0419.1119.0419.0419.041,500
Sep 15, 201718.9018.9618.8518.9518.952,700
Sep 14, 201718.9619.0218.9318.9518.952,900
Sep 13, 201719.1819.1819.0719.0819.085,300
Sep 12, 201719.8019.8019.4219.4619.462,300
Sep 11, 201719.6219.7319.6219.7319.732,400
Sep 08, 201719.8019.8019.4719.5019.5012,200
Sep 07, 201720.1720.1720.0620.1320.134,300
Sep 06, 201720.1620.2120.1320.2020.206,900
Sep 05, 201720.2820.2820.0320.0420.0421,800
Sep 01, 201719.8719.9619.8719.9519.957,600
Aug 31, 201719.8719.8719.8019.8019.804,300
Aug 30, 201719.8619.8619.7819.8119.819,400
Aug 29, 201720.0020.0019.9219.9619.963,400
Aug 28, 201719.8619.8819.6219.8519.8512,000
Aug 25, 201719.6519.6619.6219.6319.633,200
Aug 24, 201719.3319.6319.3319.6319.631,800
Aug 23, 201719.3619.3619.2219.2819.289,500
Aug 22, 201719.3919.3919.2319.3019.305,300
Aug 21, 201719.1919.2519.1619.2419.243,300
Aug 18, 201718.8718.9618.8418.9218.922,300
Aug 17, 201719.0719.0718.7118.7118.714,400
Aug 16, 201718.8619.2318.8619.1919.194,400
Aug 15, 201718.6418.6418.6418.6418.64400
Aug 14, 201718.7618.7618.7618.7618.76300
Aug 11, 201718.8118.8118.7818.7918.7920,900
Aug 10, 201718.7218.8518.6818.7318.732,400
Aug 09, 201718.8318.8318.8318.8318.83900
Aug 08, 201718.9818.9818.7618.9318.93700
Aug 07, 201718.7618.8318.6818.7418.743,500
Aug 04, 201718.6018.6218.6018.6218.62600
Aug 03, 201718.6018.6018.5218.5818.58400
Aug 02, 201718.6918.6918.6118.6118.61500
Aug 01, 201718.6518.6518.5018.5718.578,900
Jul 31, 201718.6018.6418.5718.6418.646,400
Jul 28, 201718.5118.5918.5118.5918.591,200
Jul 27, 201718.6718.7018.5418.5418.541,400
Jul 26, 201718.5518.5718.4518.5718.572,800
Jul 25, 201717.8818.2817.8818.2718.27154,400
Jul 24, 201717.5217.5217.5217.5217.52-
Jul 21, 201717.6517.6717.5217.5217.521,100
Jul 20, 201717.5617.5617.5617.5617.56200
Jul 19, 201717.6517.6517.6517.6517.65-
Jul 18, 201717.6517.6517.6217.6517.65400
Jul 17, 201717.4817.6117.4817.6117.61900
Jul 14, 201717.0517.0517.0517.0517.05-
Jul 13, 201717.0517.0517.0517.0517.05-
Jul 12, 201717.0517.0517.0517.0517.05-
Jul 11, 201717.0517.0517.0517.0517.05-
Jul 10, 201717.4817.4817.0217.0517.052,900
Jul 07, 201717.2017.2017.2017.2017.20-
Jul 06, 201717.1017.2017.1017.2017.202,200
Jul 05, 201717.0917.1317.0917.1317.13600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...