CPAH

CounterPath Corporation Historical Stock Prices

$1.188
*  
0.012
1%
Get CPAH Alerts
*Delayed - data as of Jul. 31, 2014 13:39 ET  -  Find a broker to begin trading CPAH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CPAH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:39  1.18  1.199  1.18  1.188 7,840
07/30/2014 1.18 1.24 1.17 1.2 15,300
07/29/2014 1.2 1.26 1.1599 1.17 106,498
07/28/2014 1.1606 1.1979 1.14 1.1979 40,321
07/25/2014 1.15 1.23 1.13 1.22 146,158
07/24/2014 1.27 1.27 1.15 1.19 264,828
07/23/2014 1.4 1.4 1.21 1.26 169,152
07/22/2014 1.33 1.44 1.26 1.3299 628,883
07/21/2014 1.12 2.18 1.12 1.43 6,400,201
07/18/2014 1.11 1.11 1.0501 1.0899 9,468
07/17/2014 1.1 1.1 1.05 1.0999 6,695
07/16/2014 1.06 1.14 1.01 1.08 2,796
07/15/2014 1.116 1.12 0.99 1.12 27,787
07/14/2014 1.0701 1.1199 1.05 1.07 9,657
07/11/2014 1.15 1.17 1.02 1.115 44,964
07/10/2014 1.03 1.1899 1.01 1.1499 19,035
07/09/2014 1.2 1.2 1.08 1.15 13,561
07/08/2014 1.0999 1.23 1.06 1.1999 67,944
07/07/2014 1.04 1.0799 1.02 1.0699 10,000
07/03/2014 1.0772 1.0772 1.0772 1.0772 00
07/02/2014 1.02 1.0799 1.02 1.0772 10,371
07/01/2014 1.03 1.0899 1.0207 1.0799 1,556
06/30/2014 1.03 1.0899 1.0207 1.0799 1,450
06/27/2014 1.06 1.1 1.05 1.0999 36,441
06/26/2014 1.09 1.129 1.06 1.1 17,128
06/25/2014 1.09 1.1299 1.09 1.1 5,295
06/24/2014 1.1 1.1395 1.1 1.1 8,801
06/23/2014 1.1599 1.1599 1.1599 1.1599 186
06/20/2014 1.1 1.1499 1.0999 1.1399 934
06/19/2014 1.17 1.17 1.17 1.17 115
06/18/2014 1.16 1.21 1.11 1.12 16,724
06/17/2014 1.1828 1.1828 1.1828 1.1828 00
06/16/2014 1.145 1.1899 1.1401 1.1828 1,045
06/13/2014 1.14 1.2 1.14 1.189 1,796
06/12/2014 1.2 1.2 1.172 1.2 4,051
06/11/2014 1.15 1.21 1.15 1.1928 3,300
06/10/2014 1.2 1.21 1.14 1.21 11,719
06/09/2014 1.201 1.22 1.2 1.2199 5,300
06/06/2014 1.15 1.2 1.15 1.2 4,498
06/05/2014 1.15 1.15 1.15 1.15 1,500
06/04/2014 1.1399 1.1499 1.071 1.1497 2,244
06/03/2014 1.119 1.12 1.119 1.119 300
06/02/2014 1.1 1.1 1.099 1.099 1,440
05/30/2014 1.1199 1.1199 1.1075 1.114 2,100
05/29/2014 1.12 1.15 1.06 1.15 24,000
05/28/2014 1.134 1.1996 1.131 1.15 900
05/27/2014 1.2057 1.2057 1.2057 1.2057 100
05/23/2014 1.14 1.22 1.12 1.2199 1,400
05/22/2014 1.17 1.2199 1.13 1.2198 3,240
05/21/2014 1.16 1.23 1.16 1.2299 750
05/20/2014 1.22 1.23 1.2 1.2 1,300
05/19/2014 1.2499 1.25 1.1881 1.2199 680
05/16/2014 1.2499 1.25 1.1881 1.2199 1,000
05/15/2014 1.2299 1.23 1.2299 1.23 400
05/14/2014 1.2599 1.2599 1.2599 1.2599 100
05/13/2014 1.23 1.23 1.16 1.22 8,437
05/12/2014 1.23 1.26 1.22 1.26 1,700
05/09/2014 1.2899 1.2899 1.2899 1.2899 00
05/08/2014 1.2601 1.29 1.215 1.2899 8,315
05/07/2014 1.25 1.2899 1.25 1.2734 690
05/06/2014 1.26 1.29 1.26 1.27 900
05/05/2014 1.21 1.29 1.21 1.2899 3,661
05/02/2014 1.25 1.28 1.25 1.26 14,110
05/01/2014 1.2008 1.27 1.2008 1.23 6,036
04/30/2014 1.2624 1.28 1.2448 1.2503 11,484
04/29/2014 1.3 1.34 1.26 1.28 6,090
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?