Chronicle Journal: Finance

US Copper (NY: CPER )

26.28 USD -1.04 (-3.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 26.43 26.43 26.16 26.28 121,440 -1.04(-3.81%)
Nov 24, 2021 27.25 27.40 27.14 27.32 314,515 +0.33(+1.22%)
Nov 23, 2021 27.00 27.19 26.94 26.99 173,736 +0.26(+0.97%)
Nov 22, 2021 26.72 27.03 26.64 26.73 146,970 -0.04(-0.15%)
Nov 19, 2021 26.81 26.90 26.70 26.77 206,408 +0.47(+1.79%)
Nov 18, 2021 25.90 26.34 26.29 26.30 249,919 +0.49(+1.90%)
Nov 17, 2021 26.25 26.30 25.63 25.81 384,246 -0.75(-2.82%)
Nov 16, 2021 26.60 26.67 26.43 26.56 214,152 -0.38(-1.41%)
Nov 15, 2021 27.16 27.19 26.82 26.94 182,177 -0.25(-0.92%)
Nov 12, 2021 27.00 27.28 27.00 27.19 260,057 +0.28(+1.04%)
Nov 11, 2021 26.96 27.08 26.81 26.91 321,280 +0.66(+2.51%)
Nov 10, 2021 26.83 26.25 382,145 -0.51(-1.91%)
Nov 09, 2021 26.84 26.88 26.52 26.76 218,155 -0.17(-0.63%)
Nov 08, 2021 26.83 27.00 26.74 26.93 486,978 +0.36(+1.35%)
Nov 05, 2021 26.47 26.70 26.30 26.57 227,742 +0.20(+0.76%)
Nov 04, 2021 26.75 26.76 26.17 26.37 388,605 -0.30(-1.12%)
Nov 03, 2021 26.70 26.75 26.18 26.67 596,811 -0.05(-0.19%)
Nov 02, 2021 26.89 26.91 26.58 26.72 265,897 -0.14(-0.52%)
Nov 01, 2021 26.71 26.92 26.58 26.86 199,307 +0.02(+0.07%)
Oct 29, 2021 26.90 26.93 26.53 26.84 463,340 -0.26(-0.96%)
Oct 28, 2021 27.13 27.24 27.02 27.10 372,967 +0.28(+1.04%)
Oct 27, 2021 26.96 27.08 26.82 26.82 1,135,049 -0.68(-2.47%)
Oct 26, 2021 27.66 27.50 883,580 -0.20(-0.72%)
Oct 25, 2021 27.69 27.88 27.55 27.70 243,728 +0.17(+0.62%)
Oct 22, 2021 27.79 27.88 27.28 27.53 213,518 -0.33(-1.18%)
Oct 21, 2021 28.10 28.10 27.76 27.86 233,209 -1.18(-4.06%)
Oct 20, 2021 28.76 29.04 28.61 29.04 152,298 +0.42(+1.47%)
Oct 19, 2021 28.78 28.89 28.62 28.62 110,639 -0.16(-0.56%)
Oct 18, 2021 28.92 28.93 28.64 28.78 218,676 -0.17(-0.59%)
Oct 15, 2021 29.04 29.23 28.77 28.95 779,349 +0.73(+2.59%)
Oct 14, 2021 28.21 28.35 28.10 28.22 257,604 +0.69(+2.51%)
Oct 13, 2021 26.91 27.71 26.88 27.53 511,327 +1.13(+4.28%)
Oct 12, 2021 26.80 26.89 26.40 26.40 97,508 -0.25(-0.94%)
Oct 11, 2021 26.70 26.87 26.60 26.65 116,299 +0.48(+1.83%)
Oct 08, 2021 26.20 26.31 26.10 26.17 141,848 +0.08(+0.31%)
Oct 07, 2021 25.76 26.09 25.72 26.09 143,690 +0.59(+2.31%)
Oct 06, 2021 25.46 25.57 25.27 25.50 143,549 -0.08(-0.31%)
Oct 05, 2021 25.48 25.79 25.42 25.58 103,029 -0.29(-1.12%)
Oct 04, 2021 26.19 26.33 25.86 25.87 239,073 +0.13(+0.51%)
Oct 01, 2021 25.45 25.76 25.45 25.74 97,774 +0.69(+2.75%)
Sep 30, 2021 25.03 25.20 24.83 25.05 359,457 -0.45(-1.76%)
Sep 29, 2021 25.94 25.94 25.50 25.50 1,227,092 -0.51(-1.96%)
Sep 28, 2021 26.17 26.17 25.94 26.01 110,855 -0.16(-0.61%)
Sep 27, 2021 26.17 26.37 26.14 26.17 106,004 -0.01(-0.04%)
Sep 24, 2021 25.90 26.33 25.90 26.18 403,236 +0.33(+1.28%)
Sep 23, 2021 25.80 25.97 25.73 25.85 65,803 +0.05(+0.19%)
Sep 22, 2021 25.95 26.18 25.77 25.80 232,492 +0.54(+2.14%)
Sep 21, 2021 24.98 25.26 24.60 25.26 244,010 +0.04(+0.16%)
Sep 20, 2021 25.43 25.50 25.05 25.22 222,631 -0.84(-3.22%)
Sep 17, 2021 26.50 26.51 25.92 26.06 182,099 -0.05(-0.19%)
Sep 16, 2021 26.45 26.45 26.06 26.11 210,504 -0.89(-3.30%)
Sep 15, 2021 26.72 27.08 26.67 27.00 231,780 +0.61(+2.31%)
Sep 14, 2021 26.60 26.60 26.36 26.39 96,279 -0.30(-1.12%)
Sep 13, 2021 26.95 26.97 26.52 26.69 92,615 -0.41(-1.51%)
Sep 10, 2021 26.99 27.36 26.99 27.10 333,328 +0.94(+3.59%)
Sep 09, 2021 26.24 26.32 26.16 26.16 72,236 +0.29(+1.12%)
Sep 08, 2021 26.11 26.11 25.77 25.87 78,514 -0.24(-0.92%)
Sep 07, 2021 26.33 26.36 26.11 26.11 164,411 -0.35(-1.32%)
Sep 03, 2021 26.43 26.62 26.40 26.46 83,048 +0.11(+0.42%)
Sep 02, 2021 26.10 26.41 26.10 26.35 427,270 +0.17(+0.65%)
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.