US Copper (NY: CPER )

28.00 USD -0.15 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 28.08 28.13 27.72 28.00 197,000 -0.15(-0.53%)
Jul 26, 2021 27.79 28.20 27.79 28.15 393,997 +0.96(+3.53%)
Jul 23, 2021 26.69 27.33 26.58 27.19 596,215 +0.67(+2.53%)
Jul 22, 2021 26.50 26.60 26.40 26.52 75,366 +0.33(+1.26%)
Jul 21, 2021 26.09 26.26 26.01 26.19 177,944 +0.10(+0.38%)
Jul 20, 2021 25.81 26.14 25.80 26.09 104,516 +0.36(+1.40%)
Jul 19, 2021 25.92 25.95 25.56 25.73 297,314 -0.60(-2.28%)
Jul 16, 2021 26.50 26.55 26.33 26.33 118,647 -0.03(-0.11%)
Jul 15, 2021 26.28 26.60 26.28 26.36 191,358 +0.25(+0.96%)
Jul 14, 2021 26.29 26.30 26.10 26.11 106,400 -0.18(-0.68%)
Jul 13, 2021 26.19 26.40 26.16 26.29 168,869 -0.16(-0.60%)
Jul 12, 2021 26.30 26.56 26.25 26.45 432,383 -0.17(-0.64%)
Jul 09, 2021 26.50 26.79 26.50 26.62 179,217 +0.49(+1.88%)
Jul 08, 2021 26.10 26.17 25.96 26.13 218,897 -0.27(-1.02%)
Jul 07, 2021 26.54 26.63 26.28 26.40 536,085 +0.35(+1.34%)
Jul 06, 2021 26.57 26.71 25.92 26.05 314,211 -0.15(-0.57%)
Jul 02, 2021 26.20 26.31 26.03 26.20 173,116 +0.22(+0.85%)
Jul 01, 2021 26.39 26.41 25.92 25.98 224,688 -0.25(-0.95%)
Jun 30, 2021 26.47 26.51 26.18 26.23 132,657 +0.05(+0.19%)
Jun 29, 2021 26.09 26.18 25.98 26.18 505,018 -0.04(-0.15%)
Jun 28, 2021 26.29 26.35 26.18 26.22 96,546 -0.16(-0.61%)
Jun 25, 2021 26.40 26.40 26.20 26.38 214,328 -0.10(-0.38%)
Jun 24, 2021 26.36 26.55 26.30 26.48 242,544 +0.08(+0.30%)
Jun 23, 2021 26.19 26.59 26.19 26.40 264,074 +0.45(+1.73%)
Jun 22, 2021 25.79 26.10 25.79 25.95 320,259 +0.30(+1.17%)
Jun 21, 2021 25.50 25.74 25.46 25.65 574,740 +0.15(+0.59%)
Jun 18, 2021 25.67 25.74 25.46 25.50 250,256 -0.21(-0.82%)
Jun 17, 2021 26.41 26.56 25.58 25.71 566,021 -0.79(-2.98%)
Jun 16, 2021 26.72 27.05 26.34 26.50 488,548 -0.31(-1.16%)
Jun 15, 2021 26.88 26.89 26.66 26.81 795,687 -1.13(-4.04%)
Jun 14, 2021 27.84 27.94 27.79 27.94 178,172 -0.06(-0.21%)
Jun 11, 2021 28.17 28.20 27.85 28.00 210,557 +0.34(+1.23%)
Jun 10, 2021 27.58 27.69 27.41 27.66 296,083 -0.19(-0.68%)
Jun 09, 2021 27.89 27.92 27.68 27.85 211,918 -0.14(-0.50%)
Jun 08, 2021 27.63 28.08 27.43 27.99 290,354 +0.14(+0.50%)
Jun 07, 2021 27.71 27.91 27.60 27.85 214,368 +0.02(+0.07%)
Jun 04, 2021 27.92 27.92 27.81 27.83 272,318 +0.37(+1.35%)
Jun 03, 2021 27.67 27.67 27.29 27.46 721,799 -0.82(-2.90%)
Jun 02, 2021 28.47 28.53 28.21 28.28 331,899 -0.42(-1.46%)
Jun 01, 2021 28.69 28.95 28.59 28.70 313,056 -0.15(-0.52%)
May 28, 2021 28.43 28.85 28.31 28.85 248,807 +0.11(+0.38%)
May 27, 2021 28.17 28.79 28.17 28.74 752,687 +0.90(+3.23%)
May 26, 2021 27.75 27.98 27.70 27.84 220,544 +0.02(+0.07%)
May 25, 2021 27.80 27.96 27.62 27.82 270,678 -0.12(-0.43%)
May 24, 2021 27.72 27.98 27.72 27.94 296,014 +0.19(+0.68%)
May 21, 2021 28.00 28.00 27.56 27.75 486,389 -0.25(-0.89%)
May 20, 2021 28.25 28.25 27.95 28.00 526,772 -0.04(-0.14%)
May 19, 2021 28.38 28.38 27.91 28.04 1,446,616 -1.11(-3.81%)
May 18, 2021 29.33 29.33 29.02 29.15 333,037 +0.11(+0.38%)
May 17, 2021 28.85 29.09 28.79 29.04 365,746 +0.37(+1.29%)
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%)
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.