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 (%)
May 30, 2022 0.1200 0 +0.00(+0.00%)
May 27, 2022 0.1200 0.1200 0.1150 0.1200 21,000 +0.00(+0.00%)
May 26, 2022 0.1200 0.1200 0.1200 0.1200 34,500 +0.00(+0.00%)
May 25, 2022 0.1300 0.1300 0.1200 0.1200 19,686 -0.01(-7.69%)
May 24, 2022 0.1400 0.1400 0.1300 0.1300 75,001 +0.00(+0.00%)
May 20, 2022 0.1300 0 -0.01(-7.14%)
May 19, 2022 0.1400 0.1400 0.1300 0.1400 69,750 +0.00(+1.45%)
May 18, 2022 0.1500 0.1500 0.1380 0.1380 17,105 -0.01(-4.83%)
May 17, 2022 0.1600 0.1600 0.1400 0.1450 97,049 -0.02(-9.38%)
May 16, 2022 0.1400 0.1600 0.1400 0.1600 167,509 +0.03(+23.08%)
May 13, 2022 0.1250 0.1300 0.1250 0.1300 194,600 +0.00(+0.00%)
May 12, 2022 0.1400 0.1400 0.1300 0.1300 53,050 -0.01(-7.14%)
May 11, 2022 0.1350 0.1400 0.1350 0.1400 2,300 +0.01(+3.70%)
May 10, 2022 0.1500 0.1500 0.1350 0.1350 77,711 -0.01(-10.00%)
May 09, 2022 0.1500 0.1550 0.1450 0.1500 61,771 +0.00(+0.00%)
May 06, 2022 0.1600 0.1600 0.1500 0.1500 67,002 -0.01(-6.25%)
May 05, 2022 0.1550 0.1600 0.1550 0.1600 50,000 +0.01(+3.23%)
May 04, 2022 0.1600 0.1600 0.1550 0.1550 11,500 -0.02(-8.82%)
May 03, 2022 0.1600 0.1700 0.1600 0.1700 52,550 +0.02(+9.68%)
May 02, 2022 0.1550 0.1550 0.1550 0.1550 8,113 +0.01(+3.33%)
Apr 29, 2022 0.1650 0.1650 0.1500 0.1500 33,350 -0.02(-9.09%)
Apr 28, 2022 0.1750 0.1750 0.1650 0.1650 34,797 -0.01(-5.71%)
Apr 27, 2022 0.1750 0.1900 0.1700 0.1750 123,050 +0.00(+0.00%)
Apr 26, 2022 0.1850 0.1850 0.1750 0.1750 50,665 -0.01(-2.78%)
Apr 25, 2022 0.1950 0.1950 0.1800 0.1800 16,115 -0.01(-2.70%)
Apr 22, 2022 0.1900 0.1900 0.1850 0.1850 15,650 +0.00(+0.00%)
Apr 21, 2022 0.1950 0.1950 0.1850 0.1850 27,020 -0.01(-5.13%)
Apr 20, 2022 0.1900 0.1950 0.1900 0.1950 18,201 +0.01(+2.63%)
Apr 19, 2022 0.1900 0.1900 0.1900 0.1900 13,890 +0.00(+0.00%)
Apr 18, 2022 0.1950 0.1950 0.1900 0.1900 26,845 +0.01(+2.70%)
Apr 14, 2022 0.1850 0 -0.01(-2.63%)
Apr 13, 2022 0.1800 0.1900 0.1800 0.1900 47,672 +0.02(+8.57%)
Apr 12, 2022 0.1800 0.1800 0.1700 0.1750 284,412 -0.01(-2.78%)
Apr 11, 2022 0.1800 0.1800 0.1750 0.1800 19,200 +0.01(+2.86%)
Apr 08, 2022 0.1800 0.1800 0.1700 0.1750 57,650 +0.00(+2.94%)
Apr 07, 2022 0.1650 0.1700 0.1650 0.1700 45,450 +0.01(+6.25%)
Apr 06, 2022 0.1650 0.1650 0.1500 0.1600 50,641 -0.01(-3.03%)
Apr 05, 2022 0.1600 0.1650 0.1550 0.1650 32,816 +0.01(+3.13%)
Apr 04, 2022 0.1750 0.1750 0.1600 0.1600 47,592 -0.01(-5.88%)
Apr 01, 2022 0.1700 0.1700 0.1700 0.1700 67,050 +0.01(+6.25%)
Mar 31, 2022 0.1650 0.1650 0.1600 0.1600 24,447 +0.00(+0.00%)
Mar 30, 2022 0.1600 0.1600 0.1600 0.1600 27,580 +0.00(+0.00%)
Mar 29, 2022 0.1800 0.1800 0.1500 0.1600 246,315 -0.01(-8.57%)
Mar 28, 2022 0.2050 0.2150 0.1700 0.1750 166,367 -0.03(-12.50%)
Mar 25, 2022 0.2150 0.2150 0.2000 0.2000 126,193 +0.00(+0.00%)
Mar 24, 2022 0.2100 0.2100 0.2000 0.2000 143,822 -0.01(-4.76%)
Mar 23, 2022 0.2300 0.2300 0.2100 0.2100 42,171 -0.01(-4.55%)
Mar 22, 2022 0.2300 0.2300 0.2200 0.2200 65,204 -0.01(-4.35%)
Mar 21, 2022 0.2350 0.2350 0.2300 0.2300 39,282 -0.01(-4.17%)
Mar 18, 2022 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Mar 17, 2022 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+6.67%)
Mar 16, 2022 0.2250 0.2250 0.2250 0.2250 4,116 -0.01(-2.17%)
Mar 15, 2022 0.2400 0.2400 0.2300 0.2300 106,604 -0.01(-4.17%)
Mar 14, 2022 0.2450 0.2450 0.2400 0.2400 26,493 -0.01(-2.04%)
Mar 11, 2022 0.2550 0.2550 0.2450 0.2450 22,013 -0.01(-2.00%)
Mar 10, 2022 0.2500 0.2500 0.2400 0.2500 25,010 +0.00(+0.00%)
Mar 09, 2022 0.2550 0.2600 0.2500 0.2500 30,682 -0.01(-1.96%)
Mar 08, 2022 0.2500 0.2550 0.2500 0.2550 29,460 +0.01(+2.00%)
Mar 07, 2022 0.2650 0.2650 0.2500 0.2500 52,847 -0.01(-3.85%)
Mar 04, 2022 0.2550 0.2600 0.2550 0.2600 8,500 +0.01(+1.96%)
Mar 03, 2022 0.2550 0.2550 0.2500 0.2550 64,565 -0.01(-1.92%)
Mar 02, 2022 0.2800 0.2800 0.2600 0.2600 34,001 -0.02(-7.14%)
Mar 01, 2022 0.2850 0.2850 0.2800 0.2800 12,835 -0.00(-1.75%)
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%)
Dec 01, 2021 0.2300 0.2300 0.2100 0.2100 100,600 -0.02(-8.70%)
Nov 30, 2021 0.2200 0.2300 0.2200 0.2300 21,000 +0.01(+4.55%)
Nov 29, 2021 0.2200 0.2200 0.2200 0.2200 70,135 -0.02(-8.33%)
Nov 26, 2021 0.2450 0.2450 0.2200 0.2400 169,970 -0.01(-4.00%)
Nov 25, 2021 0.2500 0.2500 0.2500 0.2500 14,700 +0.00(+0.00%)
Nov 24, 2021 0.2500 0.2500 0.2500 0.2500 18,500 -0.01(-3.85%)
Nov 23, 2021 0.2500 0.2700 0.2500 0.2600 4,520 +0.00(+0.00%)
Nov 22, 2021 0.2650 0.2650 0.2600 0.2600 15,275 +0.01(+4.00%)
Nov 19, 2021 0.2500 0.2500 0.2400 0.2500 89,232 +0.00(+0.00%)
Nov 18, 2021 0.2600 0.2600 0.2500 0.2500 162,513 -0.01(-3.85%)
Nov 17, 2021 0.2800 0.2800 0.2550 0.2600 200,682 -0.01(-3.70%)
Nov 16, 2021 0.2950 0.2950 0.2700 0.2700 56,540 -0.04(-12.90%)
Nov 11, 2021 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Nov 09, 2021 0.3000 0.3000 0.2800 0.2950 166,650 +0.01(+5.36%)
Nov 08, 2021 0.2950 0.2950 0.2800 0.2800 85,026 -0.01(-5.08%)
Nov 05, 2021 0.2900 0.3000 0.2900 0.2950 44,040 +0.01(+5.36%)
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.