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

(TSV: CPR )

N/A 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 (%)
Apr 26, 2023 0 +0.00(+0.00%)
Apr 25, 2023 0.3700 0.3700 0.3300 0.3400 374,134 -0.04(-10.53%)
Apr 24, 2023 0.4300 0.4300 0.3700 0.3800 376,366 -0.04(-9.52%)
Apr 21, 2023 0.4200 0.4400 0.4200 0.4200 292,383 -0.01(-2.33%)
Apr 20, 2023 0.4200 0.4450 0.4150 0.4300 121,117 +0.00(+0.00%)
Apr 19, 2023 0.4500 0.4500 0.4200 0.4300 322,982 -0.02(-3.37%)
Apr 18, 2023 0.4450 0.4550 0.4300 0.4450 465,375 +0.01(+2.30%)
Apr 17, 2023 0.4000 0.4450 0.3950 0.4350 200,581 +0.03(+8.75%)
Apr 14, 2023 0.3950 0.4050 0.3850 0.4000 371,375 +0.02(+3.90%)
Apr 13, 2023 0.3750 0.4000 0.3700 0.3850 468,838 +0.03(+6.94%)
Apr 12, 2023 0.4400 0.4400 0.3600 0.3600 269,806 -0.07(-16.28%)
Apr 11, 2023 0.4600 0.4600 0.4300 0.4300 273,090 -0.04(-8.51%)
Apr 10, 2023 0.4450 0.4750 0.4400 0.4700 642,167 +0.04(+10.59%)
Apr 06, 2023 0.4250 0 +0.08(+21.43%)
Apr 05, 2023 0.3300 0.3500 0.3250 0.3500 321,635 +0.04(+12.90%)
Apr 04, 2023 0.3150 0.3200 0.3100 0.3100 165,156 +0.01(+1.64%)
Apr 03, 2023 0.3100 0.3200 0.3050 0.3050 223,505 +0.02(+7.02%)
Mar 31, 2023 0.3250 0.3250 0.2800 0.2850 385,789 -0.04(-10.94%)
Mar 30, 2023 0.2800 0.3200 0.2800 0.3200 381,950 +0.05(+18.52%)
Mar 29, 2023 0.2700 0.2900 0.2600 0.2700 256,500 -0.01(-1.82%)
Mar 28, 2023 0.2750 0.2950 0.2750 0.2750 249,300 +0.00(+0.00%)
Mar 27, 2023 0.2750 0.2750 0.2700 0.2750 118,300 +0.00(+0.00%)
Mar 24, 2023 0.2500 0.2750 0.2450 0.2750 187,500 +0.03(+10.00%)
Mar 23, 2023 0.2300 0.2750 0.2300 0.2500 605,854 +0.01(+2.04%)
Mar 22, 2023 0.2150 0.2450 0.2150 0.2450 33,000 +0.02(+11.36%)
Mar 21, 2023 0.2300 0.2300 0.2100 0.2200 32,014 +0.01(+4.76%)
Mar 20, 2023 0.2100 0.2150 0.2050 0.2100 204,811 -0.02(-6.67%)
Mar 17, 2023 0.2600 0.2600 0.2100 0.2250 396,150 -0.04(-13.46%)
Mar 16, 2023 0.2700 0.2700 0.2550 0.2600 129,980 +0.01(+1.96%)
Mar 15, 2023 0.2650 0.2650 0.2450 0.2550 129,866 -0.02(-5.56%)
Mar 14, 2023 0.2700 0.2750 0.2650 0.2700 121,615 +0.01(+3.85%)
Mar 13, 2023 0.2450 0.2600 0.2350 0.2600 242,621 +0.03(+10.64%)
Mar 10, 2023 0.2600 0.2600 0.2300 0.2350 488,010 -0.04(-12.96%)
Mar 09, 2023 0.2800 0.2800 0.2650 0.2700 250,176 -0.01(-3.57%)
Mar 08, 2023 0.2800 0.2800 0.2800 0.2800 52,600 +0.00(+0.00%)
Mar 07, 2023 0.2850 0.2850 0.2750 0.2800 68,670 +0.00(+0.00%)
Mar 06, 2023 0.2850 0.2850 0.2800 0.2800 66,881 +0.00(+0.00%)
Mar 03, 2023 0.2950 0.3000 0.2800 0.2800 54,744 +0.00(+0.00%)
Mar 02, 2023 0.2800 0.2800 0.2800 0.2800 3,100 +0.00(+0.00%)
Mar 01, 2023 0.3000 0.3000 0.2750 0.2800 99,518 +0.00(+0.00%)
Feb 28, 2023 0.2700 0.2800 0.2600 0.2800 76,005 +0.02(+7.69%)
Feb 27, 2023 0.2450 0.2700 0.2450 0.2600 181,451 +0.01(+4.00%)
Feb 24, 2023 0.2350 0.2550 0.2350 0.2500 153,200 +0.02(+6.38%)
Feb 23, 2023 0.2400 0.2400 0.2350 0.2350 17,654 -0.02(-6.00%)
Feb 22, 2023 0.2500 0.2500 0.2500 0.2500 81,666 +0.02(+6.38%)
Feb 21, 2023 0.2500 0.2500 0.2350 0.2350 94,050 -0.03(-11.32%)
Feb 17, 2023 0.2650 0 -0.02(-5.36%)
Feb 16, 2023 0.3000 0.3000 0.2700 0.2800 229,001 -0.00(-1.75%)
Feb 15, 2023 0.3100 0.3200 0.2850 0.2850 179,707 -0.03(-8.06%)
Feb 14, 2023 0.2750 0.3150 0.2700 0.3100 157,450 +0.03(+10.71%)
Feb 13, 2023 0.3500 0.3500 0.2800 0.2800 247,876 -0.05(-16.42%)
Feb 10, 2023 0.2750 0.3400 0.2750 0.3350 838,955 +0.05(+17.54%)
Feb 09, 2023 0.2850 0.2900 0.2800 0.2850 168,085 +0.01(+5.56%)
Feb 08, 2023 0.2800 0.2950 0.2650 0.2700 516,420 +0.01(+3.85%)
Feb 07, 2023 0.2550 0.2750 0.2450 0.2600 448,401 +0.01(+4.00%)
Feb 06, 2023 0.2250 0.2550 0.2250 0.2500 458,600 +0.02(+8.70%)
Feb 03, 2023 0.2250 0.2300 0.2250 0.2300 22,200 +0.01(+2.22%)
Feb 02, 2023 0.2700 0.2700 0.2250 0.2250 581,327 -0.04(-15.09%)
Feb 01, 2023 0.2000 0.3000 0.2000 0.2650 652,150 +0.07(+32.50%)
Jan 31, 2023 0.2100 0.2100 0.2000 0.2000 259,860 -0.01(-4.76%)
Jan 30, 2023 0.2300 0.2300 0.2050 0.2100 61,761 -0.01(-4.55%)
Jan 27, 2023 0.2250 0.2300 0.2000 0.2200 304,109 +0.02(+7.32%)
Jan 26, 2023 0.2200 0.2300 0.2000 0.2050 529,560 +0.01(+5.13%)
Jan 25, 2023 0.2150 0.2500 0.1950 0.1950 434,877 -0.01(-4.88%)
Jan 24, 2023 0.1750 0.2250 0.1700 0.2050 1,379,511 +0.05(+32.26%)
Jan 23, 2023 0.1400 0.1750 0.1400 0.1550 302,413 +0.02(+19.23%)
Jan 20, 2023 0.1350 0.1400 0.1300 0.1300 89,593 +0.00(+0.00%)
Jan 19, 2023 0.1250 0.1400 0.1200 0.1300 54,000 +0.02(+18.18%)
Jan 18, 2023 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Jan 17, 2023 0.1050 0.1100 0.1000 0.1000 28,501 +0.00(+0.00%)
Jan 16, 2023 0.1000 0.1000 0.1000 0.1000 34,000 +0.01(+5.26%)
Jan 13, 2023 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
Jan 12, 2023 0.1150 0.1200 0.1000 0.1000 111,468 +0.00(+0.00%)
Jan 11, 2023 0.1100 0.1150 0.1000 0.1000 67,762 -0.00(-4.76%)
Jan 10, 2023 0.1200 0.1200 0.1050 0.1050 116,065 +0.01(+16.67%)
Jan 09, 2023 0.1050 0.1050 0.0900 0.0900 53,107 -0.01(-14.29%)
Jan 06, 2023 0.1000 0.1050 0.1000 0.1050 11,007 +0.00(+5.00%)
Jan 05, 2023 0.1200 0.1350 0.1000 0.1000 10,500 -0.01(-9.09%)
Jan 03, 2023 0.1100 0 +0.00(+0.00%)
Dec 30, 2022 0.1100 0 +0.01(+10.00%)
Dec 29, 2022 0.1000 0.1000 0.1000 0.1000 49,970 +0.00(+0.00%)
Dec 28, 2022 0.1150 0.1150 0.0850 0.1000 46,980 -0.02(-16.67%)
Dec 23, 2022 0.1200 0 -0.02(-11.11%)
Dec 21, 2022 0.1350 0 -0.02(-12.90%)
Dec 20, 2022 0.1550 0.1550 0.1550 0.1550 7,065 +0.00(+0.00%)
Dec 19, 2022 0.1550 0.1550 0.1550 0.1550 23,261 +0.01(+3.33%)
Dec 16, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Dec 14, 2022 0.1550 26 -0.01(-3.13%)
Dec 13, 2022 0.1600 0.1600 0.1600 0.1600 4,795 +0.00(+0.00%)
Dec 12, 2022 0.1550 0.1600 0.1450 0.1600 402,481 +0.01(+6.67%)
Dec 09, 2022 0.1550 0.1550 0.1500 0.1500 62,333 +0.00(+0.00%)
Dec 08, 2022 0.1550 0.1550 0.1500 0.1500 81,020 +0.00(+0.00%)
Dec 07, 2022 0.1500 0.1500 0.1400 0.1500 138,640 +0.00(+0.00%)
Dec 06, 2022 0.1450 0.1500 0.1450 0.1500 146,000 +0.01(+7.14%)
Dec 05, 2022 0.1200 0.1500 0.1200 0.1400 68,500 -0.00(-3.45%)
Dec 02, 2022 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Dec 01, 2022 0.1600 0.1600 0.1500 0.1500 96,500 -0.02(-14.29%)
Nov 30, 2022 0.1600 0.1750 0.1600 0.1750 2,500 +0.00(+0.00%)
Nov 29, 2022 0.1700 0.1750 0.1600 0.1750 149,087 +0.04(+34.62%)
Oct 28, 2022 0.1300 0 -0.01(-3.70%)
Oct 27, 2022 0.1300 0.1350 0.1100 0.1350 111,500 +0.02(+12.50%)
Oct 26, 2022 0.1200 0.1200 0.1200 0.1200 82,071 -0.01(-7.69%)
Oct 24, 2022 0.1300 0 +0.02(+18.18%)
Oct 20, 2022 0.1100 0 -0.06(-35.29%)
Oct 18, 2022 0.1700 0 +0.00(+0.00%)
Oct 17, 2022 0.1700 0.1700 0.1700 0.1700 2,120 +0.00(+0.00%)
Oct 13, 2022 0.1700 0 +0.00(+0.00%)
Oct 11, 2022 0.1700 4 +0.04(+25.93%)
Oct 07, 2022 0.1350 0 +0.00(+0.00%)
Oct 06, 2022 0.1350 0.1350 0.1350 0.1350 1,010 -0.02(-12.90%)
Oct 05, 2022 0.1650 0.1650 0.1550 0.1550 9,236 +0.02(+14.81%)
Oct 03, 2022 0.1350 1 -0.04(-22.86%)
Sep 29, 2022 0.1750 37 +0.03(+25.00%)
Sep 27, 2022 0.1400 0 +0.01(+3.70%)
Sep 26, 2022 0.1350 0.1400 0.1350 0.1350 64,520 -0.01(-6.90%)
Sep 23, 2022 0.1450 0.1450 0.1450 0.1450 55,300 -0.02(-12.12%)
Sep 20, 2022 0.1650 0 +0.00(+0.00%)
Sep 19, 2022 0.1550 0.1650 0.1550 0.1650 31,708 +0.03(+22.22%)
Sep 15, 2022 0.1350 0 +0.01(+3.85%)
Sep 14, 2022 0.1250 0.1300 0.1250 0.1300 75,000 -0.04(-23.53%)
Sep 09, 2022 0.1700 0 +0.01(+3.03%)
Sep 08, 2022 0.1600 0.1650 0.1600 0.1650 27,752 +0.00(+0.00%)
Sep 07, 2022 0.1600 0.1650 0.1600 0.1650 20,000 -0.01(-5.71%)
Sep 06, 2022 0.1700 0.1750 0.1700 0.1750 11,028 +0.01(+6.06%)
Sep 02, 2022 0.1650 0 +0.01(+3.13%)
Sep 01, 2022 0.1450 0.1650 0.1450 0.1600 80,500 +0.02(+10.34%)
Aug 31, 2022 0.1300 0.1600 0.1300 0.1450 117,284 +0.01(+7.41%)
Aug 30, 2022 0.1250 0.1350 0.1250 0.1350 120,733 +0.03(+22.73%)
Aug 29, 2022 0.0950 0.1100 0.0900 0.1100 78,989 +0.02(+22.22%)
Aug 26, 2022 0.0800 0.0950 0.0800 0.0900 375,100 +0.01(+20.00%)
Aug 25, 2022 0.0650 0.0750 0.0650 0.0750 502,607 +0.01(+15.38%)
Aug 24, 2022 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Aug 22, 2022 0.0650 0 +0.00(+0.00%)
Aug 18, 2022 0.0650 0 +0.01(+8.33%)
Aug 17, 2022 0.0650 0.0650 0.0600 0.0600 72,600 -0.01(-7.69%)
Aug 16, 2022 0.0650 0.0650 0.0650 0.0650 11,344 +0.00(+0.00%)
Aug 15, 2022 0.0700 0.0700 0.0600 0.0650 311,918 -0.01(-7.14%)
Aug 11, 2022 0.0700 0 +0.00(+0.00%)
Aug 10, 2022 0.0750 0.0800 0.0700 0.0700 160,200 -0.01(-17.65%)
Aug 09, 2022 0.0800 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Aug 05, 2022 0.0800 250 +0.00(+0.00%)
Aug 03, 2022 0.0800 70 +0.00(+0.00%)
Aug 02, 2022 0.0800 0.0800 0.0800 0.0800 4,906 +0.01(+14.29%)
Jul 29, 2022 0.0700 0 -0.01(-17.65%)
Jul 28, 2022 0.0850 0.0850 0.0850 0.0850 2,030 -0.01(-10.53%)
Jul 27, 2022 0.0950 0.0950 0.0950 0.0950 17,000 +0.00(+0.00%)
Jul 26, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+18.75%)
Jul 25, 2022 0.0800 0.0800 0.0650 0.0800 18,000 +0.01(+6.67%)
Jul 21, 2022 0.0750 200 +0.00(+7.14%)
Jul 20, 2022 0.0750 0.0750 0.0700 0.0700 65,005 -0.00(-6.67%)
Jul 19, 2022 0.0700 0.0750 0.0700 0.0750 64,549 +0.00(+7.14%)
Jul 18, 2022 0.0750 0.0750 0.0700 0.0700 101,500 +0.01(+7.69%)
Jul 15, 2022 0.0800 0.0800 0.0650 0.0650 108,000 -0.02(-23.53%)
Jul 14, 2022 0.0900 0.0900 0.0850 0.0850 33,300 -0.00(-5.56%)
Jul 13, 2022 0.0950 0.0950 0.0900 0.0900 134,500 -0.01(-5.26%)
Jul 11, 2022 0.0950 0 -0.01(-9.52%)
Jul 08, 2022 0.1050 0.1050 0.1050 0.1050 1,519 +0.00(+0.00%)
Jul 07, 2022 0.1050 0.1050 0.1050 0.1050 1,900 +0.00(+0.00%)
Jul 06, 2022 0.1100 0.1100 0.1050 0.1050 15,501 -0.01(-8.70%)
Jul 04, 2022 0.1150 0 +0.00(+0.00%)
Jun 30, 2022 0.1150 0 -0.02(-14.81%)
Jun 29, 2022 0.1350 0.1350 0.1350 0.1350 5,650 -0.01(-3.57%)
Jun 28, 2022 0.1450 0.1450 0.1400 0.1400 14,500 -0.00(-3.45%)
Jun 27, 2022 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Jun 23, 2022 0.1400 0 +0.00(+0.00%)
Jun 22, 2022 0.1500 0.1500 0.1400 0.1400 11,500 -0.01(-6.67%)
Jun 21, 2022 0.1300 0.1700 0.1300 0.1500 26,280 +0.02(+15.38%)
Jun 20, 2022 0.1200 0.1300 0.1200 0.1300 33,500 +0.01(+13.04%)
Jun 17, 2022 0.1000 0.1150 0.1000 0.1150 58,500 +0.01(+15.00%)
Jun 16, 2022 0.1050 0.1150 0.1000 0.1000 60,000 -0.01(-9.09%)
Jun 14, 2022 0.1100 0 +0.01(+10.00%)
Jun 13, 2022 0.1000 0.1000 0.1000 0.1000 16,250 -0.00(-4.76%)
Jun 10, 2022 0.1150 0.1200 0.1050 0.1050 85,500 -0.01(-8.70%)
Jun 09, 2022 0.1150 0.1150 0.1150 0.1150 23,500 +0.00(+0.00%)
Jun 08, 2022 0.1100 0.1150 0.1100 0.1150 8,450 +0.01(+4.55%)
Jun 07, 2022 0.1100 0.1100 0.1100 0.1100 6,466 +0.00(+0.00%)
Jun 06, 2022 0.1150 0.1150 0.1100 0.1100 7,933 -0.01(-4.35%)
Jun 03, 2022 0.1150 0.1150 0.1150 0.1150 13,125 -0.00(-4.17%)
Jun 02, 2022 0.1200 0.1200 0.1200 0.1200 6,511 +0.00(+0.00%)
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.