Financial News
US Copper (NY: CPER )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2012 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | -0.24(-0.97%) |
| Aug 23, 2012 | 24.44 | 24.44 | 24.44 | 24.44 | 300 | +0.22(+0.90%) |
| Aug 22, 2012 | 24.24 | 24.24 | 24.21 | 24.22 | 1,400 | +0.07(+0.29%) |
| Aug 21, 2012 | 24.15 | 24.15 | 24.15 | 24.15 | 145 | +0.45(+1.91%) |
| Aug 20, 2012 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | -0.30(-1.26%) |
| Aug 17, 2012 | 23.98 | 24.00 | 23.98 | 24.00 | 485 | +0.36(+1.52%) |
| Aug 14, 2012 | 23.64 | 23.64 | 23.64 | 23.64 | 200 | -0.25(-1.05%) |
| Aug 11, 2012 | 23.89 | 23.89 | 23.89 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 23.76 | 23.94 | 23.76 | 23.89 | 3,434 | -0.18(-0.75%) |
| Aug 09, 2012 | 24.07 | 24.07 | 24.07 | 24.07 | 200 | -0.17(-0.70%) |
| Aug 07, 2012 | 24.24 | 24.24 | 24.24 | 24.24 | 100 | +0.26(+1.08%) |
| Aug 06, 2012 | 23.76 | 24.03 | 23.76 | 23.98 | 3,600 | +0.64(+2.74%) |
| Aug 02, 2012 | 23.62 | 23.34 | 23.34 | 23.34 | 8,700 | -0.86(-3.54%) |
| Jul 30, 2012 | 24.20 | 24.20 | 24.20 | 24.20 | 300 | -0.02(-0.09%) |
| Jul 27, 2012 | 24.15 | 24.23 | 24.14 | 24.22 | 10,100 | +0.22(+0.92%) |
| Jul 26, 2012 | 24.27 | 24.27 | 23.96 | 24.00 | 4,327 | +0.34(+1.44%) |
| Jul 24, 2012 | 23.66 | 23.66 | 23.66 | 23.66 | 800 | -0.02(-0.08%) |
| Jul 23, 2012 | 23.68 | 23.68 | 23.68 | 23.68 | 150 | -0.78(-3.19%) |
| Jul 18, 2012 | 24.40 | 24.46 | 24.46 | 24.46 | 400 | -0.10(-0.41%) |
| Jul 16, 2012 | 24.53 | 24.56 | 24.56 | 24.56 | 600 | +0.54(+2.25%) |
| Jul 09, 2012 | 24.02 | 24.02 | 24.02 | 24.02 | 200 | +0.08(+0.34%) |
| Jul 06, 2012 | 23.94 | 23.94 | 23.94 | 23.94 | 225 | -0.45(-1.85%) |
| Jul 05, 2012 | 24.49 | 24.49 | 24.39 | 24.39 | 2,400 | +0.87(+3.70%) |
| Jun 28, 2012 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | +0.26(+1.11%) |
| Jun 22, 2012 | 23.26 | 23.26 | 23.26 | 23.26 | 200 | +0.05(+0.22%) |
| Jun 21, 2012 | 23.48 | 23.49 | 23.19 | 23.21 | 4,501 | -0.79(-3.29%) |
| Jun 20, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.22(+0.93%) |
| Jun 18, 2012 | 23.79 | 23.78 | 23.78 | 23.78 | 2,000 | -0.22(-0.92%) |
| Jun 15, 2012 | 23.98 | 24.00 | 23.98 | 24.00 | 1,500 | +0.84(+3.63%) |
| Jun 10, 2012 | 23.16 | 23.16 | 23.16 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 23.22 | 23.22 | 23.16 | 23.16 | 400 | -0.81(-3.38%) |
| Jun 07, 2012 | 23.97 | 23.97 | 23.97 | 23.97 | 200 | +0.36(+1.52%) |
| Jun 06, 2012 | 23.50 | 23.64 | 23.50 | 23.61 | 610 | +0.34(+1.46%) |
| Jun 05, 2012 | 23.28 | 23.28 | 23.14 | 23.27 | 1,901 | -0.13(-0.56%) |
| Jun 04, 2012 | 23.40 | 23.40 | 23.40 | 23.40 | 600 | +0.02(+0.08%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
