CLPCOP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 4.16609 | 0.00 | 0.00% | 4.16609 | 4.16609 | 4.16609 | 0 |
Apr 26 2024 | 4.16609 | 0.00 | 0.00% | 4.16609 | 4.16609 | 4.16609 | 0 |
Apr 26 2024 | 4.16609 | 0.07 | 1.77% | 4.14705 | 4.16609 | 4.14705 | 0 |
Apr 25 2024 | 4.0937 | 0.01 | 0.31% | 4.084 | 4.0937 | 4.084 | 0 |
Apr 24 2024 | 4.08087 | -0.02 | -0.53% | 4.10971 | 4.10971 | 4.08087 | 0 |
Apr 23 2024 | 4.10241 | -0.01 | -0.23% | 4.09277 | 4.10241 | 4.09277 | 0 |
Apr 22 2024 | 4.11194 | 0.04 | 1.03% | 4.07008 | 4.11194 | 4.07008 | 0 |
Apr 21 2024 | 4.07008 | 0.00 | 0.00% | 4.07008 | 4.07008 | 4.07008 | 0 |
Apr 20 2024 | 4.07008 | 0.03 | 0.66% | 4.07008 | 4.07008 | 4.04332 | 0 |
Apr 19 2024 | 4.04332 | 0.05 | 1.13% | 3.9803 | 4.04332 | 3.9803 | 0 |
Apr 18 2024 | 3.99831 | 0.00 | 0.11% | 3.99379 | 3.99831 | 3.99379 | 0 |
Apr 17 2024 | 3.99379 | 0.04 | 0.98% | 3.99821 | 3.99821 | 3.97858 | 0 |
Apr 16 2024 | 3.95494 | 0.00 | 0.11% | 3.99086 | 3.99086 | 3.95494 | 0 |
Apr 15 2024 | 3.9504 | -0.05 | -1.23% | 3.99942 | 3.99942 | 3.9504 | 0 |
Apr 14 2024 | 3.99942 | -0.01 | -0.25% | 3.99942 | 3.99942 | 3.99942 | 0 |
Apr 13 2024 | 4.00944 | 0.00 | 0.00% | 4.00944 | 4.00944 | 4.00944 | 0 |
Apr 12 2024 | 4.00944 | 0.01 | 0.13% | 3.98676 | 4.00944 | 3.98676 | 0 |
Apr 11 2024 | 4.00415 | 0.00 | 0.09% | 4.00842 | 4.00842 | 4.00415 | 0 |
Apr 10 2024 | 4.00059 | 0.03 | 0.66% | 3.98582 | 4.00059 | 3.98582 | 0 |
Apr 09 2024 | 3.97442 | 0.00 | 0.10% | 3.9704 | 3.97442 | 3.9704 | 0 |
Apr 08 2024 | 3.9704 | -0.04 | -1.09% | 4.01417 | 4.01417 | 3.9704 | 0 |
Apr 07 2024 | 4.01417 | 0.00 | 0.00% | 4.01417 | 4.01417 | 4.01417 | 0 |
Apr 06 2024 | 4.01417 | 0.00 | 0.00% | 4.01417 | 4.01417 | 4.01417 | 0 |
Apr 05 2024 | 4.01417 | 0.05 | 1.27% | 3.99672 | 4.06479 | 3.99672 | 0 |
Apr 04 2024 | 3.96392 | 0.01 | 0.32% | 3.91349 | 3.96392 | 3.91349 | 0 |
Apr 03 2024 | 3.9511 | 0.03 | 0.76% | 3.92141 | 3.9511 | 3.92141 | 0 |
Apr 02 2024 | 3.92141 | -0.02 | -0.47% | 3.93747 | 3.93986 | 3.92141 | 0 |
Apr 01 2024 | 3.93986 | 0.00 | 0.00% | 3.93986 | 3.93986 | 3.93986 | 0 |
Mar 31 2024 | 3.93986 | 0.00 | 0.00% | 3.93986 | 3.93986 | 3.93986 | 0 |
Mar 30 2024 | 3.93986 | -0.01 | -0.13% | 3.93986 | 3.94506 | 3.93986 | 0 |
Mar 29 2024 | 3.94506 | 0.01 | 0.38% | 3.92546 | 3.94506 | 3.92546 | 0 |
Mar 28 2024 | 3.93016 | -0.05 | -1.31% | 3.94002 | 3.94002 | 3.93016 | 0 |
Mar 27 2024 | 3.98238 | 0.00 | 0.10% | 3.97851 | 3.98238 | 3.97851 | 0 |
Mar 26 2024 | 3.97851 | 0.00 | 0.09% | 3.97097 | 3.97851 | 3.97097 | 0 |
Mar 25 2024 | 3.97512 | 0.00 | -0.05% | 3.97729 | 3.97729 | 3.97512 | 0 |
Mar 24 2024 | 3.97729 | 0.00 | -0.12% | 3.97729 | 3.97729 | 3.97729 | 0 |
Mar 23 2024 | 3.98191 | 0.00 | 0.00% | 3.98191 | 3.98191 | 3.98191 | 0 |
Mar 22 2024 | 3.98191 | 0.00 | -0.12% | 4.00713 | 4.00713 | 3.98191 | 0 |
Mar 21 2024 | 3.98675 | -0.02 | -0.47% | 3.9841 | 3.98675 | 3.9841 | 0 |
Mar 20 2024 | 4.00552 | -0.08 | -2.01% | 4.08201 | 4.08201 | 4.00552 | 0 |
Mar 19 2024 | 4.08761 | -0.03 | -0.70% | 4.11636 | 4.11636 | 4.08761 | 0 |
Mar 18 2024 | 4.11636 | -0.04 | -0.86% | 4.15192 | 4.15192 | 4.11636 | 0 |
Mar 17 2024 | 4.15192 | 0.00 | 0.00% | 4.15192 | 4.15192 | 4.15192 | 0 |
Mar 16 2024 | 4.15192 | -0.03 | -0.72% | 4.15192 | 4.18208 | 4.15192 | 0 |
Mar 15 2024 | 4.18208 | 0.03 | 0.79% | 4.12859 | 4.18208 | 4.12859 | 0 |
Mar 14 2024 | 4.14928 | 0.04 | 0.92% | 4.11156 | 4.14928 | 4.11156 | 0 |
Mar 13 2024 | 4.11156 | 0.07 | 1.79% | 4.04703 | 4.11156 | 4.04703 | 0 |
Mar 12 2024 | 4.03919 | -0.03 | -0.78% | 4.06173 | 4.06173 | 4.03919 | 0 |
Mar 11 2024 | 4.07096 | 0.03 | 0.78% | 4.04824 | 4.07096 | 4.04824 | 0 |
Mar 10 2024 | 4.03926 | 0.00 | 0.00% | 4.03926 | 4.03926 | 4.03926 | 0 |
Mar 09 2024 | 4.03926 | 0.00 | 0.00% | 4.03926 | 4.03926 | 4.03926 | 0 |
Mar 08 2024 | 4.03926 | 0.05 | 1.36% | 3.98495 | 4.03926 | 3.98495 | 0 |
Mar 07 2024 | 3.98495 | -0.05 | -1.21% | 4.04337 | 4.04337 | 3.98495 | 0 |
Mar 06 2024 | 4.03376 | 0.00 | -0.09% | 4.03764 | 4.03764 | 4.03376 | 0 |
Mar 05 2024 | 4.03755 | -0.01 | -0.27% | 4.0795 | 4.0795 | 4.03755 | 0 |
Mar 04 2024 | 4.04862 | -0.03 | -0.84% | 4.08275 | 4.08275 | 4.04862 | 0 |
Mar 03 2024 | 4.08275 | 0.00 | 0.00% | 4.08275 | 4.08275 | 4.08275 | 0 |
Mar 02 2024 | 4.08275 | 0.00 | -0.12% | 4.08275 | 4.08275 | 4.08275 | 0 |
Mar 01 2024 | 4.08756 | 0.07 | 1.73% | 4.01746 | 4.08756 | 4.01746 | 0 |
Feb 29 2024 | 4.01803 | 0.02 | 0.56% | 3.99564 | 4.01803 | 3.99564 | 0 |
Feb 28 2024 | 3.99564 | -0.02 | -0.43% | 4.01031 | 4.0382 | 3.99564 | 0 |
Feb 27 2024 | 4.01302 | 0.02 | 0.59% | 4.03429 | 4.03429 | 4.01302 | 0 |
Feb 26 2024 | 3.98945 | -0.03 | -0.74% | 4.01132 | 4.01132 | 3.98945 | 0 |
Feb 25 2024 | 4.01914 | 0.00 | 0.00% | 4.01914 | 4.01914 | 4.01914 | 0 |
Feb 24 2024 | 4.01914 | 0.00 | 0.00% | 4.01914 | 4.01914 | 4.01914 | 0 |
Feb 23 2024 | 4.01914 | -0.03 | -0.62% | 4.06811 | 4.06811 | 4.01914 | 0 |
Feb 22 2024 | 4.04415 | -0.02 | -0.45% | 4.06815 | 4.06815 | 4.04415 | 0 |
Feb 21 2024 | 4.06258 | 0.02 | 0.38% | 4.06488 | 4.06488 | 4.06258 | 0 |
Feb 20 2024 | 4.04701 | 0.02 | 0.46% | 4.02724 | 4.04701 | 4.02724 | 0 |
Feb 19 2024 | 4.02839 | -0.03 | -0.67% | 4.05545 | 4.05545 | 4.02839 | 0 |
Feb 18 2024 | 4.05545 | 0.00 | 0.00% | 4.05545 | 4.05545 | 4.05545 | 0 |
Feb 17 2024 | 4.05545 | 0.01 | 0.23% | 4.05545 | 4.05545 | 4.04621 | 0 |
Feb 16 2024 | 4.04621 | -0.02 | -0.39% | 4.06295 | 4.06295 | 4.04621 | 0 |
Feb 15 2024 | 4.06199 | -0.03 | -0.63% | 4.07167 | 4.07167 | 4.06199 | 0 |
Feb 14 2024 | 4.08756 | 0.06 | 1.41% | 4.02677 | 4.08756 | 4.02677 | 0 |
Feb 13 2024 | 4.03078 | -0.04 | -0.88% | 4.04417 | 4.04417 | 4.03078 | 0 |
Feb 12 2024 | 4.06639 | 0.00 | 0.08% | 4.06312 | 4.06639 | 4.06312 | 0 |
Feb 11 2024 | 4.06312 | 0.00 | 0.00% | 4.06312 | 4.06312 | 4.06312 | 0 |
Feb 10 2024 | 4.06312 | -0.10 | -2.41% | 4.06312 | 4.06312 | 4.06312 | 0 |
Feb 09 2024 | 4.16346 | 0.00 | -0.06% | 4.16346 | 4.16346 | 4.16346 | 0 |
Feb 08 2024 | 4.16581 | -0.01 | -0.35% | 4.18143 | 4.18143 | 4.16581 | 0 |
Feb 07 2024 | 4.18055 | 0.01 | 0.22% | 4.17125 | 4.18055 | 4.17125 | 0 |
Feb 06 2024 | 4.17125 | 0.02 | 0.48% | 4.15118 | 4.17125 | 4.14521 | 0 |
Feb 05 2024 | 4.15118 | -0.02 | -0.48% | 4.17129 | 4.17129 | 4.14932 | 0 |
Feb 04 2024 | 4.17129 | 0.00 | 0.00% | 4.17129 | 4.17129 | 4.17129 | 0 |
Feb 03 2024 | 4.17129 | 0.00 | -0.01% | 4.17129 | 4.17158 | 4.17129 | 0 |
Feb 02 2024 | 4.17158 | 0.01 | 0.25% | 4.16112 | 4.17158 | 4.16112 | 0 |
Feb 01 2024 | 4.16112 | -0.06 | -1.48% | 4.22342 | 4.22342 | 4.16112 | 0 |
Jan 31 2024 | 4.22342 | 0.00 | -0.04% | 4.22521 | 4.23795 | 4.22342 | 0 |
Jan 30 2024 | 4.22521 | -0.06 | -1.48% | 4.24368 | 4.24368 | 4.2012 | 0 |