Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Copper (NY: CPER )

28.55 +0.18 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Nov 25, 2013 21.80 21.85 21.85 21.85 2,000 +0.07(+0.32%)
Nov 22, 2013 21.78 21.78 21.78 21.78 100 +0.30(+1.40%)
Nov 19, 2013 21.24 21.48 21.48 21.48 800 +0.08(+0.37%)
Nov 18, 2013 21.39 21.50 21.39 21.40 2,000 -0.14(-0.65%)
Nov 15, 2013 21.54 21.54 21.54 21.54 125 +0.08(+0.37%)
Nov 13, 2013 21.46 21.46 21.46 21.46 0 -0.38(-1.74%)
Nov 12, 2013 21.94 21.94 21.84 21.84 3,400 -0.16(-0.73%)
Nov 07, 2013 22.00 22.00 22.00 22.00 100 -0.51(-2.26%)
Oct 31, 2013 22.16 22.51 22.51 22.51 900 +0.31(+1.39%)
Oct 23, 2013 22.25 22.20 22.20 22.20 1,100 -0.27(-1.20%)
Oct 18, 2013 22.47 22.47 22.47 22.47 100 +0.09(+0.40%)
Oct 17, 2013 22.39 22.39 22.38 22.38 2,200 +0.13(+0.61%)
Oct 11, 2013 22.26 22.25 22.25 22.25 1,000 -0.22(-0.96%)
Oct 07, 2013 22.46 22.46 22.46 22.46 100 +0.04(+0.18%)
Oct 04, 2013 22.48 22.48 22.39 22.42 10,100 +0.18(+0.81%)
Oct 03, 2013 22.13 22.28 22.13 22.24 8,800 -0.29(-1.29%)
Oct 02, 2013 22.53 22.53 22.53 22.53 100 +0.09(+0.40%)
Sep 26, 2013 22.44 22.44 22.44 22.44 100 +0.38(+1.72%)
Sep 24, 2013 22.06 22.06 22.06 22.06 0 -0.28(-1.25%)
Sep 23, 2013 22.28 22.34 22.28 22.34 400 -0.10(-0.45%)
Sep 20, 2013 21.63 22.58 21.63 22.44 854 -0.10(-0.44%)
Sep 18, 2013 22.31 22.54 22.54 22.54 11,800 +0.59(+2.69%)
Sep 17, 2013 21.95 21.95 21.95 21.95 100 +0.00(+0.00%)
Sep 16, 2013 21.82 21.95 21.95 21.95 200 +0.13(+0.60%)
Sep 13, 2013 21.82 21.82 21.82 21.82 500 -0.18(-0.82%)
Sep 12, 2013 22.00 22.00 22.00 22.00 100 -0.21(-0.95%)
Sep 11, 2013 22.28 22.28 22.18 22.21 16,800 -0.01(-0.05%)
Sep 10, 2013 22.30 22.30 22.20 22.22 2,125 -0.07(-0.31%)
Sep 09, 2013 22.37 22.37 22.29 22.29 6,200 +0.14(+0.63%)
Sep 06, 2013 22.15 22.26 22.09 22.15 56,700 +0.07(+0.32%)
Sep 05, 2013 22.01 22.08 22.00 22.08 1,600 +0.00(+0.00%)
Sep 04, 2013 22.09 22.12 22.05 22.08 1,700 -0.51(-2.26%)
Sep 03, 2013 22.58 22.59 22.44 22.59 12,100 +0.52(+2.36%)
Aug 30, 2013 22.08 22.08 22.07 22.07 200 -0.22(-0.99%)
Aug 29, 2013 22.31 22.31 22.29 22.29 400 -0.31(-1.37%)
Aug 28, 2013 22.55 22.65 22.50 22.60 26,100 -0.05(-0.22%)
Aug 27, 2013 22.65 22.65 22.65 22.65 700 +0.03(+0.14%)
Aug 26, 2013 22.59 22.62 22.59 22.62 800 -0.08(-0.36%)
Aug 22, 2013 22.70 22.70 22.70 22.70 100 +0.05(+0.22%)
Aug 21, 2013 22.84 22.84 22.65 22.65 977 -0.07(-0.31%)
Aug 20, 2013 22.72 22.72 22.72 22.72 212 +0.14(+0.62%)
Aug 19, 2013 22.58 22.89 22.58 22.58 200 -0.31(-1.35%)
Aug 16, 2013 22.89 22.89 22.89 22.89 300 +0.28(+1.24%)
Aug 15, 2013 22.52 22.61 22.52 22.61 321 +0.09(+0.40%)
Aug 13, 2013 22.52 22.52 22.52 22.52 0 -0.02(-0.09%)
Aug 12, 2013 22.72 22.72 22.54 22.54 2,486 -0.01(-0.04%)
Aug 09, 2013 22.65 22.65 22.55 22.55 700 +0.30(+1.35%)
Aug 08, 2013 22.33 22.33 22.22 22.25 1,512 +0.55(+2.54%)
Aug 05, 2013 21.70 21.70 21.70 21.70 200 -0.13(-0.60%)
Aug 02, 2013 21.91 21.91 21.83 21.83 200 +0.11(+0.52%)
Aug 01, 2013 21.72 21.72 21.72 21.72 1,200 +0.38(+1.80%)
Jul 31, 2013 21.34 21.34 21.34 21.34 100 +0.48(+2.30%)
Jul 30, 2013 21.19 21.19 20.86 20.86 1,180 -0.36(-1.72%)
Jul 29, 2013 21.27 21.27 21.22 21.22 600 -0.58(-2.66%)
Jul 24, 2013 21.79 21.80 21.80 21.80 1,000 +0.36(+1.68%)
Jul 18, 2013 21.44 21.44 21.44 21.44 0 +0.02(+0.09%)
Jul 17, 2013 21.31 21.42 21.31 21.42 2,500 -0.39(-1.79%)
Jul 16, 2013 21.96 21.96 21.81 21.81 2,453 +0.15(+0.70%)
Jul 15, 2013 21.59 21.67 21.47 21.66 1,550 +0.13(+0.59%)
Jul 12, 2013 21.60 21.60 21.53 21.53 500 -0.15(-0.70%)
Jul 11, 2013 21.79 21.79 21.63 21.68 755 +0.65(+3.10%)
Jul 10, 2013 21.03 21.03 21.03 21.03 200 +0.10(+0.49%)
Jul 09, 2013 20.87 20.93 20.79 20.93 1,490 -0.73(-3.37%)
Jul 03, 2013 21.66 21.66 21.66 21.66 0 +0.05(+0.22%)
Jul 01, 2013 22.19 21.61 21.61 21.61 8,300 +0.51(+2.42%)
Jun 28, 2013 20.83 21.10 20.80 21.10 5,950 +0.25(+1.20%)
Jun 26, 2013 21.76 21.76 20.85 20.85 5,743 -0.18(-0.86%)
Jun 25, 2013 21.11 21.11 21.03 21.03 600 +0.19(+0.91%)
Jun 24, 2013 21.75 21.75 20.74 20.84 4,700 -0.62(-2.89%)
Jun 21, 2013 21.80 21.85 21.45 21.46 600 +0.53(+2.54%)
Jun 20, 2013 21.50 21.50 20.92 20.93 5,235 -0.75(-3.47%)
Jun 14, 2013 22.06 21.68 21.68 21.68 400 -0.20(-0.91%)
Jun 13, 2013 21.89 21.89 21.88 21.88 200 -0.32(-1.44%)
Jun 12, 2013 22.20 22.20 22.20 22.20 100 +0.16(+0.74%)
Jun 11, 2013 21.93 22.04 21.93 22.04 672 -0.42(-1.88%)
Jun 07, 2013 22.46 22.46 22.46 22.46 100 -0.28(-1.23%)
Jun 06, 2013 22.73 23.00 22.73 22.74 1,450 -0.70(-2.99%)
Jun 05, 2013 23.44 23.44 23.44 23.44 100 -0.05(-0.21%)
Jun 04, 2013 23.49 23.49 23.49 23.49 100 +0.67(+2.94%)
Jun 03, 2013 22.82 22.82 22.82 22.82 499 +0.13(+0.57%)
May 31, 2013 22.69 22.69 22.69 22.69 100 -0.25(-1.09%)
May 30, 2013 22.94 22.94 22.94 22.94 140 +0.37(+1.64%)
May 29, 2013 22.57 22.57 22.57 22.57 230 -0.24(-1.05%)
May 28, 2013 22.89 23.04 22.80 22.81 550 +0.14(+0.62%)
May 24, 2013 22.67 22.67 22.67 22.67 400 -0.67(-2.87%)
May 22, 2013 23.34 23.34 23.34 23.34 700 +0.39(+1.70%)
May 21, 2013 22.95 22.95 22.95 22.95 100 +0.16(+0.70%)
May 17, 2013 22.83 22.79 22.79 22.79 800 +0.17(+0.75%)
May 16, 2013 22.47 22.66 22.47 22.62 1,800 +0.35(+1.58%)
May 15, 2013 22.55 22.55 22.22 22.27 1,800 -0.92(-3.98%)
May 13, 2013 23.19 23.19 23.19 23.19 135 -0.04(-0.16%)
May 10, 2013 23.03 23.23 23.03 23.23 400 +0.20(+0.87%)
May 09, 2013 23.30 23.30 22.93 23.03 2,798 -0.05(-0.23%)
May 08, 2013 23.24 23.39 23.08 23.08 2,105 +0.30(+1.33%)
May 07, 2013 22.62 22.78 22.53 22.78 2,000 +0.06(+0.25%)
May 06, 2013 22.72 22.85 22.72 22.72 23,160 -0.12(-0.52%)
May 03, 2013 22.58 22.84 22.56 22.84 9,849 +1.67(+7.89%)
May 01, 2013 21.26 21.17 21.17 21.17 1,000 -0.83(-3.77%)
Apr 30, 2013 22.35 22.35 21.96 22.00 1,651 -0.21(-0.94%)
Apr 29, 2013 23.01 23.01 22.21 22.21 3,398 +0.24(+1.09%)
Apr 26, 2013 22.22 22.43 21.97 21.97 2,000 -0.46(-2.05%)
Apr 25, 2013 22.47 22.49 22.43 22.43 7,750 +0.54(+2.46%)
Apr 24, 2013 21.89 21.89 21.89 21.89 100 +0.53(+2.46%)
Apr 23, 2013 21.67 21.67 21.37 21.37 1,839 -0.36(-1.67%)
Apr 22, 2013 21.70 21.74 21.62 21.73 6,650 -0.14(-0.64%)
Apr 19, 2013 21.86 21.87 21.86 21.87 4,000 -0.38(-1.72%)
Apr 18, 2013 21.83 22.26 21.83 22.25 690 +0.12(+0.56%)
Apr 17, 2013 22.25 22.25 22.12 22.13 1,225 -0.85(-3.70%)
Apr 16, 2013 22.96 22.98 22.96 22.98 6,220 +0.14(+0.61%)
Apr 15, 2013 22.56 22.84 22.53 22.84 1,443 -0.37(-1.59%)
Apr 12, 2013 23.54 23.54 23.20 23.21 1,650 -0.47(-1.98%)
Apr 11, 2013 23.76 23.77 23.68 23.68 400 -0.08(-0.34%)
Apr 10, 2013 23.86 23.86 23.76 23.76 1,221 +0.25(+1.06%)
Apr 08, 2013 23.51 23.51 23.51 23.51 200 +0.27(+1.16%)
Apr 05, 2013 23.27 23.31 23.24 23.24 4,299 -0.15(-0.64%)
Apr 04, 2013 23.05 23.39 22.89 23.39 1,189 +0.14(+0.60%)
Apr 03, 2013 23.25 23.25 23.25 23.25 100 -0.75(-3.14%)
Mar 27, 2013 24.00 24.00 24.00 24.00 0 -0.03(-0.11%)
Mar 26, 2013 24.16 24.16 24.03 24.03 550 +0.03(+0.13%)
Mar 25, 2013 24.08 24.08 24.00 24.00 400 -0.13(-0.54%)
Mar 22, 2013 24.10 24.14 24.10 24.13 800 +0.18(+0.75%)
Mar 21, 2013 23.96 23.96 23.95 23.95 389 +0.03(+0.13%)
Mar 20, 2013 23.91 23.92 23.91 23.92 1,750 +0.30(+1.27%)
Mar 19, 2013 23.84 23.84 23.62 23.62 1,110 -0.86(-3.51%)
Mar 18, 2013 24.48 24.48 24.48 24.48 415 +0.00(+0.00%)
Mar 15, 2013 24.56 24.58 24.48 24.48 2,613 -0.11(-0.46%)
Mar 14, 2013 24.58 24.59 24.58 24.59 2,280 +0.03(+0.14%)
Mar 13, 2013 24.56 24.56 24.56 24.56 2,900 -0.17(-0.70%)
Mar 12, 2013 24.73 24.73 24.73 24.73 110 +0.23(+0.95%)
Mar 11, 2013 24.50 24.50 24.50 24.50 100 +0.05(+0.20%)
Mar 08, 2013 24.46 24.83 24.39 24.45 10,510 -0.03(-0.12%)
Mar 07, 2013 24.43 24.48 24.43 24.48 600 +0.17(+0.70%)
Mar 06, 2013 24.31 24.31 24.31 24.31 250 -0.20(-0.82%)
Mar 05, 2013 24.59 25.15 24.50 24.51 8,300 +0.08(+0.34%)
Mar 01, 2013 24.41 24.43 24.43 24.43 500 -0.40(-1.61%)
Feb 27, 2013 24.83 24.83 24.83 24.83 0 -0.01(-0.06%)
Feb 26, 2013 24.84 24.84 24.84 24.84 170 +0.19(+0.76%)
Feb 22, 2013 24.69 24.69 24.65 24.65 1,600 -0.09(-0.35%)
Feb 21, 2013 24.74 24.74 24.74 24.74 100 -0.65(-2.55%)
Feb 20, 2013 25.39 25.39 25.39 25.39 250 -0.63(-2.43%)
Feb 15, 2013 26.02 26.02 26.02 26.02 1,200 -0.14(-0.54%)
Feb 13, 2013 26.16 26.16 26.16 26.16 300 +0.16(+0.62%)
Feb 12, 2013 26.00 26.00 26.00 26.00 191 +0.02(+0.08%)
Feb 07, 2013 26.02 25.98 25.98 25.98 4,100 -0.31(-1.18%)
Feb 05, 2013 26.31 26.29 26.29 26.29 200 -0.02(-0.08%)
Feb 04, 2013 26.31 26.31 26.31 26.31 163 -0.07(-0.27%)
Feb 01, 2013 26.25 26.38 26.25 26.38 200 +0.22(+0.84%)
Jan 30, 2013 26.04 26.16 26.16 26.16 7,100 +0.41(+1.59%)
Jan 29, 2013 25.75 25.75 25.75 25.75 563 +0.17(+0.66%)
Jan 28, 2013 25.58 25.58 25.58 25.58 200 +0.12(+0.46%)
Jan 25, 2013 25.46 25.46 25.46 25.46 105 -0.16(-0.61%)
Jan 24, 2013 25.63 25.63 25.62 25.62 718 -0.14(-0.54%)
Jan 23, 2013 25.80 25.80 25.76 25.76 600 -0.07(-0.29%)
Jan 22, 2013 25.84 25.84 25.84 25.84 2,000 +0.18(+0.70%)
Jan 18, 2013 25.55 25.66 25.55 25.66 2,363 +0.13(+0.49%)
Jan 17, 2013 25.43 25.53 25.43 25.53 1,294 +0.33(+1.31%)
Jan 16, 2013 25.20 25.20 25.20 25.20 957 -0.30(-1.19%)
Jan 12, 2013 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 11, 2013 25.50 25.50 25.50 25.50 0 -0.09(-0.36%)
Jan 07, 2013 25.60 25.60 25.60 25.60 300 -0.16(-0.62%)
Jan 04, 2013 25.77 25.78 25.75 25.76 950 -0.17(-0.67%)
Jan 03, 2013 26.50 26.50 25.93 25.93 631 -0.08(-0.31%)
Jan 02, 2013 26.01 26.01 26.00 26.01 3,200 +1.00(+3.99%)
Dec 28, 2012 25.01 25.01 25.01 25.01 0 +0.39(+1.60%)
Dec 20, 2012 24.62 24.62 24.62 24.62 0 -0.49(-1.95%)
Dec 19, 2012 25.11 25.11 25.11 25.11 600 -0.27(-1.06%)
Dec 18, 2012 25.38 25.40 25.38 25.38 687 -0.16(-0.63%)
Dec 17, 2012 25.48 25.57 25.48 25.54 560 -0.09(-0.35%)
Dec 13, 2012 25.63 25.63 25.63 25.63 100 -0.27(-1.04%)
Dec 12, 2012 25.90 25.90 25.90 25.90 300 +0.21(+0.82%)
Dec 11, 2012 25.69 25.69 25.69 25.69 150 -0.11(-0.44%)
Dec 10, 2012 25.82 25.82 25.80 25.80 887 +0.29(+1.15%)
Dec 07, 2012 25.51 25.51 25.51 25.51 300 +0.15(+0.59%)
Dec 06, 2012 25.36 25.36 25.36 25.36 150 -0.30(-1.17%)
Dec 05, 2012 25.66 25.66 25.66 25.66 250 +0.17(+0.67%)
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.