Quantcast
CPTA

Historical Stock Prices

$8.2
*  
0.15
1.86%
Get CPTA Alerts
*Delayed - data as of Aug. 16, 2019  -  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
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-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 8.1 8.2586 8.08 8.2 115,691
08/15/2019 8.09 8.23 8.05 8.05 142,904
08/14/2019 8.06 8.15 8.03 8.05 131,811
08/13/2019 8.01 8.23 8 8.06 207,673
08/12/2019 8.11 8.16 7.99 8.01 189,889
08/09/2019 8.27 8.45 8.14 8.14 129,944
08/08/2019 8.31 8.42 8.14 8.28 190,669
08/07/2019 8.27 8.27 8.0099 8.12 306,365
08/06/2019 9.63 9.63 8.1 8.11 708,424
08/05/2019 9.5 9.5 9.27 9.32 144,593
08/02/2019 9.53 9.75 9.47 9.56 90,705
08/01/2019 9.6 9.7 9.53 9.53 65,769
07/31/2019 9.49 9.6697 9.49 9.58 66,735
07/30/2019 9.57 9.57 9.4101 9.53 122,723
07/29/2019 9.52 9.58 9.46 9.54 147,209
07/26/2019 9.63 9.65 9.22 9.5 199,529
07/25/2019 9.82 9.85 9.57 9.6 98,732
07/24/2019 9.68 9.86 9.64 9.83 76,135
07/23/2019 9.71 9.76 9.48 9.73 115,740
07/22/2019 9.8 9.81 9.71 9.73 99,563
07/19/2019 9.86 9.8731 9.8162 9.83 106,849
07/18/2019 9.87 9.9 9.76 9.82 64,930
07/17/2019 9.91 9.939 9.84 9.87 123,540
07/16/2019 9.98 9.99 9.93 9.94 130,493
07/15/2019 9.91 9.95 9.83 9.93 120,749
07/12/2019 9.76 9.88 9.76 9.88 75,848
07/11/2019 9.8 9.85 9.72 9.75 101,579
07/10/2019 9.71 9.76 9.65 9.76 107,082
07/09/2019 9.7 9.745 9.61 9.7 58,174
07/08/2019 9.66 9.7 9.58 9.7 124,171
07/05/2019 9.51 9.67 9.47 9.66 106,500
07/03/2019 9.59 9.599 9.4369 9.46 81,152
07/02/2019 9.59 9.66 9.49 9.6 157,318
07/01/2019 9.5 9.63 9.46 9.49 136,392
06/28/2019 9.32 9.48 9.27 9.45 109,243
06/27/2019 9.3 9.36 9.151 9.3 64,507
06/26/2019 9.26 9.3695 9.19 9.32 61,788
06/25/2019 9.18 9.26 9.15 9.21 68,533
06/24/2019 9.2 9.26 9.1 9.19 78,264
06/21/2019 9.26 9.28 9.11 9.17 90,979
06/20/2019 9.41 9.43 9.07 9.24 167,032
06/19/2019 9.65 9.6654 9.42 9.42 199,177
06/18/2019 9.51 9.69 9.5 9.67 295,168
06/17/2019 9.36 9.51 9.3433 9.51 198,019
06/14/2019 9.25 9.36 9.194 9.3 189,108
06/13/2019 9.19 9.22 9.16 9.22 117,305
06/12/2019 9.1 9.18 9.08 9.16 131,420
06/11/2019 9.1 9.1399 9.05 9.1 78,366
06/10/2019 8.99 9.1 8.9708 9.05 112,143
06/07/2019 8.93 8.97 8.86 8.96 84,473
06/06/2019 8.66 8.94 8.66 8.91 103,328
06/05/2019 8.54 8.85 8.54 8.66 82,641
06/04/2019 8.6 8.6398 8.46 8.56 108,071
06/03/2019 8.51 8.6 8.51 8.55 66,648
05/31/2019 8.81 8.81 8.51 8.51 189,556
05/30/2019 8.95 8.9773 8.81 8.81 105,985
05/29/2019 9.02 9.05 8.86 8.87 68,281
05/28/2019 8.99 9.1 8.99 9.05 90,293
05/24/2019 9.02 9.03 8.84 8.88 67,886
05/23/2019 8.92 9.05 8.91 9.01 52,937
05/22/2019 9.04 9.1 9 9.05 135,310
05/21/2019 8.94 9.21 8.94 9.175 216,937
05/20/2019 8.98 9 8.92 8.92 63,615
05/17/2019 8.86 8.98 8.86 8.97 97,209
05/16/2019 8.77 8.97 8.77 8.92 158,327
*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