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 (%)
Feb 28, 2022 0.2950 0.2950 0.2850 0.2850 36,703 -0.01(-3.39%)
Feb 25, 2022 0.2750 0.2950 0.2750 0.2950 42,921 +0.02(+9.26%)
Feb 24, 2022 0.2700 0.2700 0.2700 0.2700 4,500 -0.01(-3.57%)
Feb 22, 2022 0.2800 464 -0.01(-5.08%)
Feb 18, 2022 0.2950 0 -0.04(-10.61%)
Feb 17, 2022 0.2600 0.3300 0.2450 0.3300 389,192 +0.07(+26.92%)
Feb 16, 2022 0.2600 0.2600 0.2500 0.2600 76,265 +0.01(+4.00%)
Feb 15, 2022 0.2800 0.2900 0.2500 0.2500 32,290 -0.01(-3.85%)
Feb 14, 2022 0.2350 0.2800 0.2350 0.2600 91,151 +0.04(+18.18%)
Feb 11, 2022 0.2350 0.2350 0.2200 0.2200 18,500 -0.02(-8.33%)
Feb 10, 2022 0.2300 0.2400 0.2200 0.2400 83,150 +0.03(+14.29%)
Feb 09, 2022 0.2100 0.2100 0.2100 0.2100 600 -0.01(-4.55%)
Feb 08, 2022 0.2200 0.2300 0.2200 0.2200 36,500 +0.01(+4.76%)
Feb 07, 2022 0.2100 0.2200 0.2100 0.2100 22,000 -0.02(-8.70%)
Feb 04, 2022 0.2050 0.2300 0.2050 0.2300 15,363 +0.01(+2.22%)
Feb 03, 2022 0.2250 0.2250 0.2250 0.2250 10,000 +0.02(+7.14%)
Feb 02, 2022 0.2100 0.2100 0.2000 0.2100 194,009 -0.02(-10.64%)
Feb 01, 2022 0.2000 0.2350 0.2000 0.2350 75,050 +0.04(+20.51%)
Jan 31, 2022 0.2100 0.2200 0.1950 0.1950 26,500 +0.01(+2.63%)
Jan 28, 2022 0.1900 0.1900 0.1900 0.1900 44,150 -0.01(-5.00%)
Jan 27, 2022 0.2200 0.2200 0.2000 0.2000 31,000 -0.01(-4.76%)
Jan 26, 2022 0.2200 0.2200 0.2100 0.2100 6,000 +0.01(+5.00%)
Jan 25, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jan 24, 2022 0.2000 0.2000 0.2000 0.2000 1,370 -0.01(-4.76%)
Jan 21, 2022 0.2150 0.2150 0.2100 0.2100 35,000 -0.01(-4.55%)
Jan 20, 2022 0.2200 0.2200 0.2100 0.2200 30,600 +0.02(+7.32%)
Jan 19, 2022 0.2400 0.2400 0.2050 0.2050 115,326 -0.03(-10.87%)
Jan 18, 2022 0.2300 0.2300 0.2300 0.2300 27,000 +0.00(+0.00%)
Jan 17, 2022 0.2300 0.2300 0.2300 0.2300 24,035 +0.00(+0.00%)
Jan 13, 2022 0.2300 133 +0.00(+0.00%)
Jan 12, 2022 0.2300 0.2300 0.2200 0.2300 61,930 -0.02(-8.00%)
Jan 11, 2022 0.2400 0.2500 0.2400 0.2500 41,640 +0.03(+13.64%)
Jan 10, 2022 0.2450 0.2450 0.2200 0.2200 9,300 +0.02(+10.00%)
Jan 07, 2022 0.2350 0.2350 0.2000 0.2000 3,500 -0.00(-2.44%)
Jan 06, 2022 0.2400 0.2400 0.2050 0.2050 7,008 -0.02(-8.89%)
Jan 05, 2022 0.2250 0.2250 0.2250 0.2250 5,016 +0.01(+2.27%)
Dec 31, 2021 0.2200 0.2200 0.2200 20 +0.01(+2.33%)
Dec 30, 2021 0.2100 0.2200 0.2100 0.2150 23,474 -0.02(-8.51%)
Dec 29, 2021 0.2200 0.2350 0.2100 0.2350 79,167 +0.01(+4.44%)
Dec 23, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 22, 2021 0.2250 0.2250 0.2250 0.2250 4,000 +0.01(+2.27%)
Dec 21, 2021 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Dec 20, 2021 0.2200 0.2200 0.2200 0.2200 28,650 +0.01(+4.76%)
Dec 17, 2021 0.2250 0.2250 0.1900 0.2100 171,977 +0.00(+0.00%)
Dec 16, 2021 0.2250 0.2300 0.2100 0.2100 152,006 +0.00(+0.00%)
Dec 15, 2021 0.2250 0.2250 0.2100 0.2100 35,960 -0.02(-8.70%)
Dec 14, 2021 0.2100 0.2300 0.2000 0.2300 164,501 +0.01(+4.55%)
Dec 13, 2021 0.2300 0.2300 0.2200 0.2200 24,606 -0.01(-4.35%)
Dec 10, 2021 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Dec 09, 2021 0.2300 0.2300 0.2300 0.2300 500 -0.01(-4.17%)
Dec 08, 2021 0.2450 0.2450 0.2400 0.2400 23,500 +0.01(+2.13%)
Dec 07, 2021 0.2600 0.2700 0.2350 0.2350 122,687 +0.00(+2.17%)
Dec 06, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Dec 03, 2021 0.2300 0.2300 0.2300 0.2300 31,002 +0.02(+9.52%)
Dec 02, 2021 0.2200 0.2200 0.2100 0.2100 16,500 +0.00(+0.00%)
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.