Quantcast

Historical Stock Prices

CPHC 
$14.925
*  
unch
unch
Get CPHC Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading CPHC now
Exchange:NASDAQ
Industry: Consumer Services
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
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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 14.925 14.925 14.925 14.925 00
11/15/2018 14.925 14.925 14.925 14.925 258
11/14/2018 14.93 15.25 14.9 15 7,008
11/13/2018 14.75 14.75 14.75 14.75 00
11/12/2018 14.75 14.75 14.75 14.75 00
11/09/2018 14.75 14.75 14.75 14.75 1,068
11/08/2018 14.95 14.95 14.95 14.95 00
11/07/2018 14.648 14.95 14.6 14.95 2,920
11/06/2018 14.84 14.84 14.84 14.84 900
11/05/2018 14.85 14.99 14.7 14.7 1,384
11/02/2018 14.8131 14.9212 14.8 14.8897 1,398
11/01/2018 14.8745 14.8745 14.8745 14.8745 358
10/31/2018 15 15 15 15 00
10/30/2018 15 15 15 15 00
10/29/2018 14.723 15 14.65 15 1,310
10/26/2018 14.612 14.96 14.6 14.96 1,234
10/25/2018 14.8836 14.8836 14.8 14.8 445
10/24/2018 14.662 14.75 14.662 14.75 549
10/23/2018 15 15 15 15 275
10/22/2018 14.9487 14.9487 14.9487 14.9487 00
10/19/2018 14.53 14.9487 14.4 14.9487 2,980
10/18/2018 14.7902 14.7902 14.7902 14.7902 00
10/17/2018 14.9 15.0103 14.7902 14.7902 12,939
10/16/2018 14.9715 14.9975 14.85 14.895 5,502
10/15/2018 14.9608 15.1007 14.9608 15.1007 2,200
10/12/2018 14.93 14.93 14.93 14.93 00
10/11/2018 14.9745 14.9745 14.91 14.93 1,175
10/10/2018 14.92 15.23 14.92 14.95 1,026
10/09/2018 15.01 15.01 15.01 15.01 210
10/08/2018 15.0071 15.0071 15.0071 15.0071 1,162
10/05/2018 15.04 15.35 14.7726 15.35 4,367
10/04/2018 15.3 15.3 15.0426 15.0426 854
10/03/2018 15.1 15.3292 15.1 15.3 3,757
10/02/2018 15 15.5 14.92 15.2699 8,119
10/01/2018 15.45 15.45 15.45 15.45 381
09/28/2018 15 15.5 15 15.25 588
09/27/2018 15.1997 15.1997 15.1997 15.1997 00
09/26/2018 15.4 15.5 15.1997 15.1997 1,840
09/25/2018 15.5 15.55 15.45 15.55 441
09/24/2018 14.8 15.5 14.8 15.155 1,142
09/21/2018 15 15 15 15 763
09/20/2018 15.5 15.5 15.5 15.5 546
09/19/2018 15.5 15.5 15.5 15.5 00
09/18/2018 15.5 15.5 15.5 15.5 00
09/17/2018 15.65 15.7 15.25 15.5 1,538
09/14/2018 15.45 15.6 15.45 15.5 13,281
09/13/2018 15.45 15.45 15.1 15.25 4,873
09/12/2018 15.5 15.5 15.5 15.5 00
09/11/2018 15.419 15.5 15.15 15.5 470
09/10/2018 15.15 15.25 15.15 15.25 4,039
09/07/2018 14.9054 15.7145 14.9054 15.7 2,817
09/06/2018 15.25 15.25 15.25 15.25 380
09/05/2018 15.0705 15.25 15.0705 15.131 1,396
09/04/2018 14.9522 15.1748 14.9522 15.1748 7,588
08/31/2018 15.2 15.25 15.0186 15.25 2,782
08/30/2018 15 15.2 15 15.1 1,797
08/29/2018 15.2 15.25 15.2 15.25 1,457
08/28/2018 14.95 14.95 14.95 14.95 00
08/27/2018 15.4 15.4 14.95 14.95 888
08/24/2018 14.9497 15.25 14.9497 15.25 675
08/23/2018 15.045 15.05 15.02 15.05 1,207
08/22/2018 15.05 15.2247 15.05 15.1 1,998
08/21/2018 15.05 15.05 15.05 15.05 225
08/20/2018 14.85 15.277 14.85 15.277 555
08/17/2018 14.65 15.0055 14.6 14.9 2,467
08/16/2018 14.9 14.9 14.85 14.85 487
*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