CPTA

Historical Stock Prices

$16.18
*  
0.82
5.34%
Get CPTA Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CPTA now
Exchange: NASDAQ

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 03-APR-2015 TO 03-JUL-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.
07/02/2015 15.37 16.18 15.37 16.18 125,994
07/01/2015 15.41 15.9 15.36 15.36 193,784
06/30/2015 15.56 15.7199 15.34 15.6 165,441
06/29/2015 16 16 15.62 15.63 73,717
06/26/2015 16 16.164 15.81 15.99 98,194
06/25/2015 16.17 16.2 15.95 15.99 57,947
06/24/2015 16.2 16.37 16.07 16.14 58,438
06/23/2015 16.37 16.43 16.11 16.22 63,120
06/22/2015 16.4 16.54 16.2 16.28 94,051
06/19/2015 16.56 16.59 16.3 16.33 50,023
06/18/2015 16.4 16.52 16.2501 16.52 151,117
06/17/2015 16.28 16.59 16.28 16.5 103,511
06/16/2015 16.14 16.28 16.05 16.25 100,995
06/15/2015 16.5 16.5 15.97 16.1 149,796
06/12/2015 16.78 16.8508 16.39 16.4599 255,068
06/11/2015 17.03 17.08 16.7 16.73 197,403
06/10/2015 17.08 17.1 16.9103 16.96 148,479
06/09/2015 17.09 17.29 16.95 17 77,657
06/08/2015 17.26 17.45 17.06 17.16 107,291
06/05/2015 17.38 17.39 17.16 17.35 71,907
06/04/2015 17.39 17.39 17.12 17.36 103,559
06/03/2015 17.6 17.6 17.274 17.38 89,372
06/02/2015 17.55 17.55 17.27 17.5 68,386
06/01/2015 17.43 17.49 17.31 17.45 89,496
05/29/2015 17.26 17.45 17.26 17.39 89,820
05/28/2015 17.27 17.32 17.1695 17.28 61,950
05/27/2015 17.1 17.29 17.1 17.17 92,087
05/26/2015 17.29 17.39 17.05 17.05 72,194
05/22/2015 17.09 17.32 17 17.31 89,716
05/21/2015 17.18 17.3 16.98 17.04 102,442
05/20/2015 17.18 17.24 16.94 17.06 72,156
05/19/2015 17.48 17.48 16.98 17.06 182,395
05/18/2015 17.55 17.69 17.41 17.55 72,782
05/15/2015 17.45 17.59 17.3501 17.52 88,744
05/14/2015 17.39 17.46 17.33 17.35 54,532
05/13/2015 17.31 17.47 17.27 17.39 53,692
05/12/2015 17.38 17.51 17.27 17.32 99,703
05/11/2015 17.59 17.69 17.41 17.54 110,738
05/08/2015 17.28 17.46 17.21 17.35 86,855
05/07/2015 17.38 17.4336 17.19 17.31 81,009
05/06/2015 17.65 17.65 17.32 17.45 81,929
05/05/2015 17.77 17.78 17.5 17.58 46,105
05/04/2015 17.6 17.69 17.6 17.69 53,590
05/01/2015 17.65 17.69 17.437 17.65 88,744
04/30/2015 17.4 17.69 17.36 17.69 115,293
04/29/2015 17.67 17.69 17.31 17.4 220,094
04/28/2015 17.55 17.69 17.53 17.62 95,278
04/27/2015 17.72 17.73 17.57 17.6 102,062
04/24/2015 17.65 17.77 17.52 17.67 112,681
04/23/2015 17.68 17.68 17.49 17.65 171,279
04/22/2015 17.75 17.82 17.574 17.65 165,745
04/21/2015 17.84 17.85 17.55 17.72 254,249
04/20/2015 17.95 18.05 17.76 18 251,647
04/17/2015 18.01 18.01 17.65 17.915 297,389
04/16/2015 18.1 18.17 17.8 18.01 267,024
04/15/2015 18.19 18.19 17.9943 18.12 146,579
04/14/2015 18.1 18.14 17.9 18.1 195,857
04/13/2015 18.1 18.14 17.8 18.1 192,473
04/10/2015 18 18.08 17.83 18.08 199,624
04/09/2015 17.78 18 17.76 18 498,278
04/08/2015 17.65 17.97 17.65 17.8 1,884,244
04/07/2015 19.1 19.1 18.842 18.89 30,641
04/06/2015 19 19.01 18.8203 19 34,828
*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?