Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CPR )

0.3800 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3250 0.3250 0.2800 0.2850 385,789 -0.04(-10.94%)
Mar 30, 2023 0.2800 0.3200 0.2800 0.3200 381,950 +0.05(+18.52%)
Mar 29, 2023 0.2700 0.2900 0.2600 0.2700 256,500 -0.01(-1.82%)
Mar 28, 2023 0.2750 0.2950 0.2750 0.2750 249,300 +0.00(+0.00%)
Mar 27, 2023 0.2750 0.2750 0.2700 0.2750 118,300 +0.00(+0.00%)
Mar 24, 2023 0.2500 0.2750 0.2450 0.2750 187,500 +0.03(+10.00%)
Mar 23, 2023 0.2300 0.2750 0.2300 0.2500 605,854 +0.01(+2.04%)
Mar 22, 2023 0.2150 0.2450 0.2150 0.2450 33,000 +0.02(+11.36%)
Mar 21, 2023 0.2300 0.2300 0.2100 0.2200 32,014 +0.01(+4.76%)
Mar 20, 2023 0.2100 0.2150 0.2050 0.2100 204,811 -0.02(-6.67%)
Mar 17, 2023 0.2600 0.2600 0.2100 0.2250 396,150 -0.04(-13.46%)
Mar 16, 2023 0.2700 0.2700 0.2550 0.2600 129,980 +0.01(+1.96%)
Mar 15, 2023 0.2650 0.2650 0.2450 0.2550 129,866 -0.02(-5.56%)
Mar 14, 2023 0.2700 0.2750 0.2650 0.2700 121,615 +0.01(+3.85%)
Mar 13, 2023 0.2450 0.2600 0.2350 0.2600 242,621 +0.03(+10.64%)
Mar 10, 2023 0.2600 0.2600 0.2300 0.2350 488,010 -0.04(-12.96%)
Mar 09, 2023 0.2800 0.2800 0.2650 0.2700 250,176 -0.01(-3.57%)
Mar 08, 2023 0.2800 0.2800 0.2800 0.2800 52,600 +0.00(+0.00%)
Mar 07, 2023 0.2850 0.2850 0.2750 0.2800 68,670 +0.00(+0.00%)
Mar 06, 2023 0.2850 0.2850 0.2800 0.2800 66,881 +0.00(+0.00%)
Mar 03, 2023 0.2950 0.3000 0.2800 0.2800 54,744 +0.00(+0.00%)
Mar 02, 2023 0.2800 0.2800 0.2800 0.2800 3,100 +0.00(+0.00%)
Mar 01, 2023 0.3000 0.3000 0.2750 0.2800 99,518 +0.00(+0.00%)
Feb 28, 2023 0.2700 0.2800 0.2600 0.2800 76,005 +0.02(+7.69%)
Feb 27, 2023 0.2450 0.2700 0.2450 0.2600 181,451 +0.01(+4.00%)
Feb 24, 2023 0.2350 0.2550 0.2350 0.2500 153,200 +0.02(+6.38%)
Feb 23, 2023 0.2400 0.2400 0.2350 0.2350 17,654 -0.02(-6.00%)
Feb 22, 2023 0.2500 0.2500 0.2500 0.2500 81,666 +0.02(+6.38%)
Feb 21, 2023 0.2500 0.2500 0.2350 0.2350 94,050 -0.03(-11.32%)
Feb 17, 2023 0.2650 0 -0.02(-5.36%)
Feb 16, 2023 0.3000 0.3000 0.2700 0.2800 229,001 -0.00(-1.75%)
Feb 15, 2023 0.3100 0.3200 0.2850 0.2850 179,707 -0.03(-8.06%)
Feb 14, 2023 0.2750 0.3150 0.2700 0.3100 157,450 +0.03(+10.71%)
Feb 13, 2023 0.3500 0.3500 0.2800 0.2800 247,876 -0.05(-16.42%)
Feb 10, 2023 0.2750 0.3400 0.2750 0.3350 838,955 +0.05(+17.54%)
Feb 09, 2023 0.2850 0.2900 0.2800 0.2850 168,085 +0.01(+5.56%)
Feb 08, 2023 0.2800 0.2950 0.2650 0.2700 516,420 +0.01(+3.85%)
Feb 07, 2023 0.2550 0.2750 0.2450 0.2600 448,401 +0.01(+4.00%)
Feb 06, 2023 0.2250 0.2550 0.2250 0.2500 458,600 +0.02(+8.70%)
Feb 03, 2023 0.2250 0.2300 0.2250 0.2300 22,200 +0.01(+2.22%)
Feb 02, 2023 0.2700 0.2700 0.2250 0.2250 581,327 -0.04(-15.09%)
Feb 01, 2023 0.2000 0.3000 0.2000 0.2650 652,150 +0.07(+32.50%)
Jan 31, 2023 0.2100 0.2100 0.2000 0.2000 259,860 -0.01(-4.76%)
Jan 30, 2023 0.2300 0.2300 0.2050 0.2100 61,761 -0.01(-4.55%)
Jan 27, 2023 0.2250 0.2300 0.2000 0.2200 304,109 +0.02(+7.32%)
Jan 26, 2023 0.2200 0.2300 0.2000 0.2050 529,560 +0.01(+5.13%)
Jan 25, 2023 0.2150 0.2500 0.1950 0.1950 434,877 -0.01(-4.88%)
Jan 24, 2023 0.1750 0.2250 0.1700 0.2050 1,379,511 +0.05(+32.26%)
Jan 23, 2023 0.1400 0.1750 0.1400 0.1550 302,413 +0.02(+19.23%)
Jan 20, 2023 0.1350 0.1400 0.1300 0.1300 89,593 +0.00(+0.00%)
Jan 19, 2023 0.1250 0.1400 0.1200 0.1300 54,000 +0.02(+18.18%)
Jan 18, 2023 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Jan 17, 2023 0.1050 0.1100 0.1000 0.1000 28,501 +0.00(+0.00%)
Jan 16, 2023 0.1000 0.1000 0.1000 0.1000 34,000 +0.01(+5.26%)
Jan 13, 2023 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
Jan 12, 2023 0.1150 0.1200 0.1000 0.1000 111,468 +0.00(+0.00%)
Jan 11, 2023 0.1100 0.1150 0.1000 0.1000 67,762 -0.00(-4.76%)
Jan 10, 2023 0.1200 0.1200 0.1050 0.1050 116,065 +0.01(+16.67%)
Jan 09, 2023 0.1050 0.1050 0.0900 0.0900 53,107 -0.01(-14.29%)
Jan 06, 2023 0.1000 0.1050 0.1000 0.1050 11,007 +0.00(+5.00%)
Jan 05, 2023 0.1200 0.1350 0.1000 0.1000 10,500 -0.01(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.