US Copper (NY: CPER )

28.67 USD -0.18 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 28.75 28.95 28.56 28.67 460,594 -0.18(-0.62%)
May 13, 2021 28.93 29.10 28.70 28.85 983,925 -0.26(-0.89%)
May 12, 2021 29.18 29.44 28.95 29.11 684,489 -0.49(-1.66%)
May 11, 2021 29.13 29.60 29.12 29.60 980,801 +0.58(+2.00%)
May 10, 2021 29.56 29.60 28.79 29.02 1,298,680 -0.15(-0.51%)
May 07, 2021 29.02 29.27 28.90 29.17 1,319,290 +0.67(+2.35%)
May 06, 2021 28.20 28.50 28.15 28.50 543,418 +0.60(+2.15%)
May 05, 2021 27.78 27.90 27.66 27.90 225,571 +0.00(+0.00%)
May 04, 2021 27.89 27.91 27.66 27.90 430,100 -0.03(-0.11%)
May 03, 2021 27.70 27.93 27.61 27.93 287,080 +0.50(+1.82%)
Apr 30, 2021 27.72 27.78 27.30 27.43 280,100 -0.15(-0.54%)
Apr 29, 2021 27.78 27.89 27.47 27.58 305,562 -0.22(-0.79%)
Apr 28, 2021 27.50 27.80 27.41 27.80 257,272 +0.15(+0.54%)
Apr 27, 2021 27.60 27.69 27.43 27.65 455,125 +0.25(+0.91%)
Apr 26, 2021 27.23 27.42 27.17 27.40 365,667 +0.69(+2.58%)
Apr 23, 2021 26.61 26.81 26.55 26.71 236,700 +0.40(+1.52%)
Apr 22, 2021 26.41 26.47 26.21 26.31 159,321 -0.20(-0.75%)
Apr 21, 2021 26.17 26.51 26.11 26.51 245,370 +0.60(+2.32%)
Apr 20, 2021 26.25 26.41 25.90 25.91 240,672 -0.30(-1.14%)
Apr 19, 2021 26.33 26.38 26.02 26.21 310,780 +0.43(+1.67%)
Apr 16, 2021 25.99 25.99 25.67 25.78 395,200 -0.33(-1.26%)
Apr 15, 2021 25.94 26.15 25.88 26.11 530,140 +0.73(+2.88%)
Apr 14, 2021 25.19 25.50 25.14 25.38 235,340 +0.47(+1.89%)
Apr 13, 2021 24.95 24.97 24.78 24.91 138,359 +0.09(+0.36%)
Apr 12, 2021 24.82 24.88 24.69 24.82 143,120 -0.22(-0.88%)
Apr 09, 2021 25.10 25.14 24.91 25.04 92,300 -0.23(-0.91%)
Apr 08, 2021 25.15 25.28 25.03 25.27 101,111 +0.21(+0.84%)
Apr 07, 2021 25.07 25.10 24.90 25.06 304,003 -0.30(-1.18%)
Apr 06, 2021 25.42 25.45 25.30 25.36 181,276 -0.22(-0.86%)
Apr 05, 2021 25.31 25.65 25.31 25.58 451,181 +0.82(+3.31%)
Apr 01, 2021 24.68 24.76 24.48 24.76 208,900 +0.14(+0.57%)
Mar 31, 2021 24.61 24.73 24.55 24.62 196,344 +0.07(+0.29%)
Mar 30, 2021 24.59 24.70 24.47 24.55 324,069 -0.36(-1.45%)
Mar 29, 2021 24.94 24.94 24.68 24.91 127,035 -0.17(-0.68%)
Mar 26, 2021 24.90 25.16 24.88 25.08 111,800 +0.41(+1.66%)
Mar 25, 2021 24.50 24.67 24.32 24.67 199,179 -0.16(-0.64%)
Mar 24, 2021 25.00 25.20 24.80 24.83 339,217 +0.02(+0.08%)
Mar 23, 2021 25.30 25.30 24.71 24.81 226,321 -0.69(-2.71%)
Mar 22, 2021 25.40 25.56 25.30 25.50 111,418 +0.28(+1.11%)
Mar 19, 2021 24.99 25.41 24.90 25.22 317,500 +0.17(+0.68%)
Mar 18, 2021 25.26 25.41 24.91 25.05 297,095 -0.45(-1.76%)
Mar 17, 2021 25.27 25.65 25.22 25.50 472,763 +0.49(+1.96%)
Mar 16, 2021 25.15 25.17 24.86 25.01 212,126 -0.55(-2.15%)
Mar 15, 2021 25.51 25.61 25.40 25.56 152,656 -0.02(-0.08%)
Mar 12, 2021 25.29 25.65 25.17 25.58 101,000 +0.06(+0.24%)
Mar 11, 2021 25.24 25.60 25.12 25.52 357,019 +0.72(+2.90%)
Mar 10, 2021 24.81 24.96 24.70 24.80 270,830 +0.02(+0.08%)
Mar 09, 2021 24.64 24.81 24.54 24.78 296,334 -0.38(-1.51%)
Mar 08, 2021 25.00 25.32 24.86 25.16 228,256 -0.02(-0.08%)
Mar 05, 2021 25.14 25.26 24.81 25.18 633,100 +0.80(+3.28%)
Mar 04, 2021 25.02 25.09 23.69 24.38 1,558,268 -1.09(-4.28%)
Mar 03, 2021 25.51 25.61 25.42 25.47 276,608 -0.51(-1.96%)
Mar 02, 2021 25.71 26.04 25.54 25.98 361,781 +0.61(+2.40%)
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.