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 (%)
Apr 26, 2023 0.3800 0 +0.04(+11.76%)
Apr 25, 2023 0.3700 0.3700 0.3300 0.3400 374,134 -0.04(-10.53%)
Apr 24, 2023 0.4300 0.4300 0.3700 0.3800 376,366 -0.04(-9.52%)
Apr 21, 2023 0.4200 0.4400 0.4200 0.4200 292,383 -0.01(-2.33%)
Apr 20, 2023 0.4200 0.4450 0.4150 0.4300 121,117 +0.00(+0.00%)
Apr 19, 2023 0.4500 0.4500 0.4200 0.4300 322,982 -0.02(-3.37%)
Apr 18, 2023 0.4450 0.4550 0.4300 0.4450 465,375 +0.01(+2.30%)
Apr 17, 2023 0.4000 0.4450 0.3950 0.4350 200,581 +0.03(+8.75%)
Apr 14, 2023 0.3950 0.4050 0.3850 0.4000 371,375 +0.02(+3.90%)
Apr 13, 2023 0.3750 0.4000 0.3700 0.3850 468,838 +0.03(+6.94%)
Apr 12, 2023 0.4400 0.4400 0.3600 0.3600 269,806 -0.07(-16.28%)
Apr 11, 2023 0.4600 0.4600 0.4300 0.4300 273,090 -0.04(-8.51%)
Apr 10, 2023 0.4450 0.4750 0.4400 0.4700 642,167 +0.04(+10.59%)
Apr 06, 2023 0.4250 0 +0.08(+21.43%)
Apr 05, 2023 0.3300 0.3500 0.3250 0.3500 321,635 +0.04(+12.90%)
Apr 04, 2023 0.3150 0.3200 0.3100 0.3100 165,156 +0.01(+1.64%)
Apr 03, 2023 0.3100 0.3200 0.3050 0.3050 223,505 +0.02(+7.02%)
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%)
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.