Quantcast
CPAH

CounterPath Corporation Common Stock Historical Stock Prices

$2.0956
*  
0.0456
2.22%
Get CPAH Alerts
*Delayed - data as of Oct. 19, 2018 14:45 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
14:45 2.05 2.0956 2.02 2.0956 13,689
10/18/2018 2.0379 2.09 1.9899 2.05 18,493
10/17/2018 2.0724 2.1099 1.9799 2.0544 8,039
10/16/2018 2.08 2.1498 2.01 2.01 6,844
10/15/2018 2.03 2.1099 1.93 2.1 31,862
10/12/2018 2.0229 2.0799 2.0229 2.0702 4,058
10/11/2018 2.04 2.08 1.94 1.94 12,202
10/10/2018 2.048 2.1 2 2.06 5,724
10/09/2018 2.16 2.16 2.08 2.08 3,800
10/08/2018 2.0059 2.2 2.0059 2.14 27,753
10/05/2018 2.0059 2.2 2.0059 2.14 1,400
10/04/2018 2 2.05 2 2.03 2,328
10/03/2018 2.01 2.0298 2 2.01 9,863
10/02/2018 2.01 2.0499 2.01 2.02 6,153
10/01/2018 2 2.0353 2 2.02 2,752
09/28/2018 2.01 2.03 2 2 7,762
09/27/2018 2.02 2.05 2 2 12,349
09/26/2018 2.04 2.07 1.991 2.04 6,506
09/25/2018 2.04 2.05 1.99 1.99 11,055
09/24/2018 2.06 2.063 2.05 2.05 4,058
09/21/2018 2.1 2.12 2.05 2.12 22,038
09/20/2018 2.15 2.15 2.05 2.06 7,666
09/19/2018 2.09 2.16 2.08 2.11 11,817
09/18/2018 2.0301 2.11 2.0301 2.06 7,176
09/17/2018 2.05 2.159 2.05 2.06 2,638
09/14/2018 2.12 2.12 2.03 2.05 9,173
09/13/2018 2.1 2.15 2.0401 2.12 47,678
09/12/2018 2.09 2.26 2.09 2.2189 53,757
09/11/2018 2.1 2.1 2.04 2.05 19,649
09/10/2018 2.1958 2.1958 2.1 2.1 6,804
09/07/2018 2.16 2.16 2.1 2.1 6,406
09/06/2018 2.1001 2.1389 2.1001 2.1389 1,625
09/05/2018 2.18 2.2 2.04 2.2 7,233
09/04/2018 2.15 2.2247 2.15 2.1784 2,891
08/31/2018 2.19 2.249 2.1381 2.15 4,260
08/30/2018 2.2 2.2485 2.15 2.18 5,329
08/29/2018 2.26 2.26 2.111 2.18 5,800
08/28/2018 2.19 2.26 2.13 2.26 7,703
08/27/2018 2.22 2.285 2.11 2.11 11,669
08/24/2018 2.1486 2.3 2.1486 2.27 22,118
08/23/2018 2.1101 2.2241 2.1101 2.16 11,082
08/22/2018 2.2 2.249 2.0745 2.13 43,108
08/21/2018 2.27 2.3 2.12 2.18 67,544
08/20/2018 2.03 2.2581 1.96 2.21 148,107
08/17/2018 1.96 2.09 1.96 2.05 25,638
08/16/2018 1.96 2.039 1.96 2 9,606
08/15/2018 1.99 2.08 1.92 1.96 39,544
08/14/2018 2.08 2.0967 1.95 1.958 67,704
08/13/2018 2.12 2.13 2.08 2.08 15,750
08/10/2018 2.11 2.15 2.11 2.12 9,283
08/09/2018 2.15 2.19 2.12 2.14 51,772
08/08/2018 2.14 2.31 2.1393 2.15 123,665
08/07/2018 2.12 2.18 2.1109 2.15 11,032
08/06/2018 2.19 2.19 2.1 2.12 32,965
08/03/2018 2.16 2.19 2.08 2.19 48,230
08/02/2018 2.19 2.19 2.1318 2.15 18,547
08/01/2018 2.27 2.32 2.16 2.22 86,523
07/31/2018 2.14 2.369 2.14 2.2 252,301
07/30/2018 2.16 2.1864 2.06 2.12 23,433
07/27/2018 2.25 2.26 2.01 2.13 127,661
07/26/2018 2.51 2.51 2.21 2.245 97,912
07/25/2018 2.89 3 2.45 2.51 205,623
07/24/2018 3.07 3.15 2.9 2.94 61,182
07/23/2018 3.04 3.3 2.9 3.07 119,985
07/20/2018 3.12 3.35 2.98 3.07 195,458
07/19/2018 3.3 3.47 2.95 3.15 579,573
07/18/2018 3.12 4.9799 3.1 3.25 16,498,350
*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?

Smart Portfolio