CPAH

Historical Stock Prices

$0.5195
*  
0.0027
0.52%
Get CPAH Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CPAH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.5391 0.5391 0.5008 0.5195 9,200
04/16/2015 0.5398 0.5398 0.5168 0.5168 1,545
04/15/2015 0.5399 0.54 0.4701 0.53 35,490
04/14/2015 0.5642 0.5642 0.484 0.5299 18,702
04/13/2015 0.57 0.57 0.484 0.5299 17,298
04/10/2015 0.5591 0.5599 0.47 0.5299 11,245
04/09/2015 0.5099 0.5399 0.47 0.5399 31,759
04/08/2015 0.5699 0.5699 0.4596 0.4796 26,797
04/07/2015 0.5699 0.5699 0.47 0.48 18,500
04/06/2015 0.654 0.6798 0.4267 0.4899 21,223
04/02/2015 0.48 0.54 0.47 0.5299 43,770
04/01/2015 0.5297 0.5297 0.44 0.4897 38,175
03/31/2015 0.529 0.53 0.49 0.49 7,300
03/30/2015 0.48 0.52 0.48 0.5199 1,000
03/27/2015 0.5297 0.53 0.49 0.5218 53,267
03/26/2015 0.549 0.549 0.45 0.4999 8,948
03/25/2015 0.5299 0.5299 0.4855 0.5196 12,457
03/24/2015 0.5298 0.5298 0.483 0.4868 11,100
03/23/2015 0.5291 0.5291 0.47 0.5195 1,818
03/20/2015 0.5299 0.5299 0.45 0.49 4,622
03/19/2015 0.5396 0.5396 0.5 0.5 12,400
03/18/2015 0.5 0.5 0.469 0.4999 5,102
03/17/2015 0.53 0.56 0.489 0.4999 33,410
03/16/2015 0.48 0.53 0.48 0.5299 19,836
03/13/2015 0.5399 0.6099 0.5001 0.53 10,647
03/12/2015 0.5299 0.6 0.48 0.5398 39,161
03/11/2015 0.5297 0.5297 0.47 0.48 14,300
03/10/2015 0.6299 0.6299 0.41 0.4905 16,550
03/09/2015 0.5692 0.5692 0.4499 0.4499 39,377
03/06/2015 0.5299 0.54 0.49 0.54 8,684
03/05/2015 0.5099 0.5099 0.48 0.5099 10,338
03/04/2015 0.4876 0.488 0.45 0.488 4,990
03/03/2015 0.44 0.4899 0.44 0.4697 60,100
03/02/2015 0.4999 0.5 0.44 0.4498 43,996
02/27/2015 0.4796 0.4799 0.44 0.4797 9,951
02/26/2015 0.5199 0.5199 0.44 0.44 8,875
02/25/2015 0.6298 0.6298 0.4601 0.48 14,150
02/24/2015 0.5398 0.5398 0.4871 0.5 52,733
02/23/2015 0.5598 0.5598 0.45 0.45 40,961
02/20/2015 0.4994 0.5599 0.4993 0.4999 44,776
02/19/2015 0.45 0.4993 0.4499 0.4747 50,957
02/18/2015 0.5 0.6399 0.42 0.44 88,470
02/17/2015 0.67 0.68 0.5 0.5399 104,396
02/13/2015 0.6999 0.7 0.53 0.608 57,799
02/12/2015 0.7 0.7 0.5798 0.5798 71,790
02/11/2015 0.7499 0.7499 0.7 0.7 18,235
02/10/2015 0.7499 0.7499 0.714 0.7399 1,600
02/09/2015 0.75 0.75 0.73 0.73 1,940
02/06/2015 0.7499 0.7499 0.67 0.73 5,144
02/05/2015 0.7 0.74 0.6999 0.74 17,501
02/04/2015 0.7056 0.75 0.6646 0.69 26,000
02/03/2015 0.74 0.75 0.7299 0.75 5,193
02/02/2015 0.7499 0.7499 0.68 0.7299 2,450
01/30/2015 0.73 0.7499 0.6975 0.7284 2,500
01/29/2015 0.75 0.75 0.7043 0.72 2,904
01/28/2015 0.75 0.75 0.66 0.729 14,600
01/27/2015 0.71 0.7499 0.71 0.7325 4,403
01/26/2015 0.75 0.75 0.67 0.7252 4,375
01/23/2015 0.77 0.7899 0.7 0.7782 10,550
01/22/2015 0.71 0.7999 0.71 0.7499 5,790
01/21/2015 0.799 0.7998 0.7698 0.7998 5,000
01/20/2015 0.8 0.8 0.7 0.7899 16,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?