UK markets open in 3 hours 28 minutes

Copley (COPLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
167.12+0.89 (+0.54%)
At close: 08:01PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024167.12167.12167.12167.12167.12-
01 Jul 2024166.23166.23166.23166.23166.23-
28 Jun 2024165.62165.62165.62165.62165.62-
27 Jun 2024165.65165.65165.65165.65165.65-
26 Jun 2024165.25165.25165.25165.25165.25-
25 Jun 2024165.12165.12165.12165.12165.12-
24 Jun 2024165.53165.53165.53165.53165.53-
21 Jun 2024164.83164.83164.83164.83164.83-
20 Jun 2024165.03165.03165.03165.03165.03-
18 Jun 2024164.92164.92164.92164.92164.92-
17 Jun 2024164.89164.89164.89164.89164.89-
14 Jun 2024163.61163.61163.61163.61163.61-
13 Jun 2024164.60164.60164.60164.60164.60-
12 Jun 2024165.72165.72165.72165.72165.72-
11 Jun 2024164.65164.65164.65164.65164.65-
10 Jun 2024164.86164.86164.86164.86164.86-
07 Jun 2024165.01165.01165.01165.01165.01-
06 Jun 2024165.05165.05165.05165.05165.05-
05 Jun 2024165.19165.19165.19165.19165.19-
04 Jun 2024164.25164.25164.25164.25164.25-
03 Jun 2024164.44164.44164.44164.44164.44-
31 May 2024164.63164.63164.63164.63164.63-
30 May 2024162.63162.63162.63162.63162.63-
29 May 2024162.63162.63162.63162.63162.63-
28 May 2024163.66163.66163.66163.66163.66-
24 May 2024164.11164.11164.11164.11164.11-
23 May 2024163.03163.03163.03163.03163.03-
22 May 2024164.94164.94164.94164.94164.94-
21 May 2024165.69165.69165.69165.69165.69-
20 May 2024165.24165.24165.24165.24165.24-
17 May 2024165.63165.63165.63165.63165.63-
16 May 2024165.16165.16165.16165.16165.16-
15 May 2024165.38165.38165.38165.38165.38-
14 May 2024164.72164.72164.72164.72164.72-
13 May 2024164.24164.24164.24164.24164.24-
10 May 2024164.49164.49164.49164.49164.49-
09 May 2024164.26164.26164.26164.26164.26-
08 May 2024163.08163.08163.08163.08163.08-
07 May 2024162.74162.74162.74162.74162.74-
06 May 2024163.27163.27163.27163.27163.27-
03 May 2024161.98161.98161.98161.98161.98-
02 May 2024160.40160.40160.40160.40160.40-
01 May 2024158.95158.95158.95158.95158.95-
30 Apr 2024159.48159.48159.48159.48159.48-
29 Apr 2024161.81161.81161.81161.81161.81-
26 Apr 2024161.56161.56161.56161.56161.56-
25 Apr 2024160.99160.99160.99160.99160.99-
24 Apr 2024162.76162.76162.76162.76162.76-
23 Apr 2024162.97162.97162.97162.97162.97-
22 Apr 2024161.61161.61161.61161.61161.61-
19 Apr 2024160.68160.68160.68160.68160.68-
18 Apr 2024160.49160.49160.49160.49160.49-
17 Apr 2024160.51160.51160.51160.51160.51-
16 Apr 2024160.84160.84160.84160.84160.84-
15 Apr 2024161.33161.33161.33161.33161.33-
12 Apr 2024162.28162.28162.28162.28162.28-
11 Apr 2024164.28164.28164.28164.28164.28-
10 Apr 2024163.99163.99163.99163.99163.99-
09 Apr 2024165.63165.63165.63165.63165.63-
08 Apr 2024165.98165.98165.98165.98165.98-
05 Apr 2024166.32166.32166.32166.32166.32-
04 Apr 2024165.01165.01165.01165.01165.01-
03 Apr 2024166.67166.67166.67166.67166.67-
02 Apr 2024166.70166.70166.70166.70166.70-
01 Apr 2024167.29167.29167.29167.29167.29-
28 Mar 2024167.69167.69167.69167.69167.69-
27 Mar 2024166.74166.74166.74166.74166.74-
26 Mar 2024165.47165.47165.47165.47165.47-
25 Mar 2024165.60165.60165.60165.60165.60-
22 Mar 2024166.06166.06166.06166.06166.06-
21 Mar 2024166.72166.72166.72166.72166.72-
20 Mar 2024166.02166.02166.02166.02166.02-
19 Mar 2024164.41164.41164.41164.41164.41-
18 Mar 2024163.85163.85163.85163.85163.85-
15 Mar 2024162.99162.99162.99162.99162.99-
14 Mar 2024163.38163.38163.38163.38163.38-
13 Mar 2024163.56163.56163.56163.56163.56-
12 Mar 2024163.07163.07163.07163.07163.07-
11 Mar 2024161.83161.83161.83161.83161.83-
08 Mar 2024161.43161.43161.43161.43161.43-
07 Mar 2024161.36161.36161.36161.36161.36-
06 Mar 2024160.47160.47160.47160.47160.47-
05 Mar 2024160.36160.36160.36160.36160.36-
04 Mar 2024161.13161.13161.13161.13161.13-
01 Mar 2024161.26161.26161.26161.26161.26-
29 Feb 2024160.76160.76160.76160.76160.76-
28 Feb 2024160.10160.10160.10160.10160.10-
27 Feb 2024160.28160.28160.28160.28160.28-
26 Feb 2024159.58159.58159.58159.58159.58-
23 Feb 2024160.20160.20160.20160.20160.20-
22 Feb 2024160.12160.12160.12160.12160.12-
21 Feb 2024158.49158.49158.49158.49158.49-
20 Feb 2024158.37158.37158.37158.37158.37-
16 Feb 2024159.20159.20159.20159.20159.20-
15 Feb 2024160.03160.03160.03160.03160.03-
14 Feb 2024158.76158.76158.76158.76158.76-
13 Feb 2024157.81157.81157.81157.81157.81-
12 Feb 2024159.51159.51159.51159.51159.51-
09 Feb 2024158.96158.96158.96158.96158.96-
08 Feb 2024158.79158.79158.79158.79158.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...