US Copper (NY: CPER )

27.45 USD -0.13 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 27.80 27.91 27.42 27.45 155,356 -0.13(-0.47%)
Jan 20, 2022 27.59 27.95 27.55 27.58 214,763 +0.49(+1.81%)
Jan 19, 2022 27.28 27.35 27.09 27.09 165,219 +0.25(+0.93%)
Jan 18, 2022 26.94 27.01 26.70 26.84 101,328 -0.26(-0.96%)
Jan 14, 2022 27.10 0 -0.40(-1.45%)
Jan 13, 2022 27.73 27.80 27.50 27.50 154,071 -0.36(-1.29%)
Jan 12, 2022 27.72 28.08 27.66 27.86 289,316 +0.83(+3.07%)
Jan 11, 2022 26.83 27.07 26.65 27.03 64,520 +0.42(+1.58%)
Jan 10, 2022 26.70 26.70 26.45 26.61 75,714 -0.28(-1.04%)
Jan 07, 2022 26.63 26.94 26.57 26.89 139,417 +0.30(+1.13%)
Jan 06, 2022 26.42 26.62 26.36 26.59 132,078 -0.11(-0.41%)
Jan 05, 2022 27.02 27.18 26.68 26.70 159,257 -0.56(-2.05%)
Jan 04, 2022 27.01 27.33 27.01 27.26 98,404 +0.30(+1.11%)
Jan 03, 2022 26.66 27.04 26.46 26.96 130,161 -0.25(-0.92%)
Dec 31, 2021 27.03 27.30 27.03 27.21 64,517 +0.47(+1.76%)
Dec 30, 2021 26.90 27.04 26.70 26.74 71,033 -0.23(-0.85%)
Dec 29, 2021 26.86 26.99 26.80 26.97 55,683 -0.07(-0.26%)
Dec 28, 2021 27.24 27.30 27.00 27.04 128,556 -0.23(-0.84%)
Dec 27, 2021 26.80 27.42 26.73 27.27 146,940 +0.44(+1.64%)
Dec 23, 2021 26.65 26.91 26.53 26.83 115,159 +0.05(+0.19%)
Dec 22, 2021 26.70 26.80 26.65 26.78 121,113 +0.22(+0.83%)
Dec 21, 2021 26.48 26.56 26.39 26.56 132,567 +0.31(+1.18%)
Dec 20, 2021 26.16 26.28 26.10 26.25 146,931 +0.09(+0.34%)
Dec 17, 2021 26.28 26.32 26.11 26.16 80,427 -0.03(-0.11%)
Dec 16, 2021 26.37 26.39 26.12 26.19 120,930 +0.19(+0.73%)
Dec 15, 2021 25.36 26.00 25.13 26.00 213,564 -0.01(-0.04%)
Dec 14, 2021 26.05 26.25 25.93 26.01 139,722 -0.16(-0.61%)
Dec 13, 2021 26.20 26.22 26.08 26.17 79,579 -0.04(-0.15%)
Dec 10, 2021 26.32 26.34 26.12 26.21 113,612 -0.06(-0.23%)
Dec 09, 2021 26.36 26.43 26.24 26.27 89,629 -0.47(-1.76%)
Dec 08, 2021 26.53 26.83 26.53 26.74 179,006 +0.25(+0.94%)
Dec 07, 2021 26.57 26.61 26.42 26.49 239,981 +0.00(+0.00%)
Dec 06, 2021 26.26 26.54 26.17 26.49 141,075 +0.41(+1.57%)
Dec 03, 2021 26.14 26.29 25.91 26.08 168,936 -0.12(-0.46%)
Dec 02, 2021 26.00 26.31 25.96 26.20 257,173 +0.52(+2.02%)
Dec 01, 2021 26.16 26.32 25.66 25.68 397,336 -0.53(-2.02%)
Nov 30, 2021 26.40 26.51 25.94 26.21 245,596 -0.34(-1.28%)
Nov 29, 2021 26.58 26.58 26.34 26.55 91,750 +0.27(+1.03%)
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%)
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.