Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,622.69 -1,726.19 (-2.77%) CMC Crypto 200
1,256.04 -101.96 (-7.51%)
Copper Property CTL Pass Through Trust (CPPTL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.63 | 9.69 | 9.63 | 9.65 | 9.65 | 240,456 |
| 09 May 2024 | 9.61 | 9.69 | 9.61 | 9.69 | 9.69 | 137,126 |
| 08 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1,775 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | 9,451 |
| 03 May 2024 | 9.78 | 9.78 | 9.74 | 9.74 | 9.74 | 81,475 |
| 02 May 2024 | 9.78 | 9.80 | 9.75 | 9.75 | 9.75 | 38,614 |
| 01 May 2024 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 4,875 |
| 30 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2,209 |
| 29 Apr 2024 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 18,379 |
| 26 Apr 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 1,200 |
| 25 Apr 2024 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 66,404 |
| 24 Apr 2024 | 9.78 | 9.78 | 9.75 | 9.78 | 9.78 | 2,320 |
| 23 Apr 2024 | 9.73 | 9.78 | 9.70 | 9.78 | 9.78 | 2,875 |
| 22 Apr 2024 | 9.79 | 9.79 | 9.77 | 9.78 | 9.78 | 5,834 |
| 19 Apr 2024 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | 6,146 |
| 18 Apr 2024 | 9.78 | 9.78 | 9.74 | 9.78 | 9.78 | 25,040 |
| 17 Apr 2024 | 9.69 | 9.78 | 9.69 | 9.75 | 9.75 | 56,854 |
| 16 Apr 2024 | 9.68 | 9.78 | 9.68 | 9.70 | 9.70 | 33,975 |
| 15 Apr 2024 | 9.80 | 9.80 | 9.71 | 9.77 | 9.77 | 27,729 |
| 12 Apr 2024 | 9.78 | 9.78 | 9.70 | 9.75 | 9.75 | 49,244 |
| 11 Apr 2024 | 9.71 | 9.80 | 9.71 | 9.79 | 9.79 | 17,564 |
| 10 Apr 2024 | 9.80 | 9.80 | 9.69 | 9.75 | 9.75 | 82,309 |
| 09 Apr 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 107,068 |
| 08 Apr 2024 | 9.83 | 9.83 | 9.75 | 9.75 | 9.75 | 22,750 |
| 08 Apr 2024 | 0.314653 Dividend | |||||
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 26,900 |
| 03 Apr 2024 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 44,132 |
| 02 Apr 2024 | 9.76 | 9.90 | 9.66 | 9.90 | 9.90 | 36,600 |
| 01 Apr 2024 | 9.85 | 9.89 | 9.70 | 9.70 | 9.70 | 10,178 |
| 28 Mar 2024 | 10.00 | 10.00 | 9.84 | 9.85 | 9.85 | 15,425 |
| 27 Mar 2024 | 9.94 | 9.96 | 9.90 | 9.90 | 9.90 | 9,449 |
| 26 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,603 |
| 25 Mar 2024 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 6,894 |
| 22 Mar 2024 | 9.92 | 9.95 | 9.92 | 9.92 | 9.92 | 71,300 |
| 21 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 18,578 |
| 20 Mar 2024 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 272,740 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 21,000 |
| 13 Mar 2024 | 9.93 | 9.95 | 9.90 | 9.90 | 9.90 | 11,044 |
| 12 Mar 2024 | 9.99 | 9.99 | 9.95 | 9.98 | 9.98 | 38,151 |
| 11 Mar 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 2,055 |
| 08 Mar 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 2,600 |
| 07 Mar 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1,930 |
| 06 Mar 2024 | 10.05 | 10.05 | 9.90 | 9.95 | 9.95 | 3,324 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 10.00 | 10.10 | 9.99 | 10.00 | 10.00 | 21,074 |
| 01 Mar 2024 | 9.90 | 10.00 | 9.89 | 9.99 | 9.99 | 4,781 |
| 29 Feb 2024 | 9.85 | 10.15 | 9.80 | 10.15 | 10.15 | 6,138 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 10.06 | 10.07 | 10.00 | 10.00 | 10.00 | 14,539 |
| 26 Feb 2024 | 10.18 | 10.18 | 10.00 | 10.00 | 10.00 | 700 |
| 23 Feb 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 4,368 |
| 22 Feb 2024 | 9.96 | 9.96 | 9.77 | 9.95 | 9.95 | 5,854 |
| 21 Feb 2024 | 10.10 | 10.10 | 10.03 | 10.03 | 10.03 | 11,730 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 28,109 |
| 15 Feb 2024 | 10.00 | 10.04 | 10.00 | 10.01 | 10.01 | 3,381 |
| 14 Feb 2024 | 10.04 | 10.08 | 10.00 | 10.00 | 10.00 | 4,525 |
| 13 Feb 2024 | 10.12 | 10.12 | 9.90 | 10.06 | 10.06 | 8,912 |
| 12 Feb 2024 | 10.15 | 10.15 | 10.03 | 10.03 | 10.03 | 10,016 |
| 09 Feb 2024 | 10.11 | 10.15 | 9.00 | 10.12 | 10.12 | 2,616 |
| 08 Feb 2024 | 10.15 | 10.15 | 10.10 | 10.13 | 10.13 | 26,944 |
| 08 Feb 2024 | 0.084562 Dividend | |||||
| 07 Feb 2024 | 10.15 | 10.17 | 10.15 | 10.15 | 10.07 | 3,151 |
| 06 Feb 2024 | 10.18 | 10.18 | 10.17 | 10.17 | 10.09 | 86,250 |
| 05 Feb 2024 | 10.18 | 10.18 | 10.15 | 10.15 | 10.07 | 271,890 |
| 02 Feb 2024 | 10.17 | 10.19 | 10.12 | 10.17 | 10.09 | 183,610 |
| 01 Feb 2024 | 10.15 | 10.15 | 10.11 | 10.11 | 10.03 | 9,046 |
| 31 Jan 2024 | 10.18 | 10.18 | 10.15 | 10.15 | 10.07 | 13,013 |
| 30 Jan 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.12 | 3,293 |
| 29 Jan 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 10.12 | 50,916 |
| 26 Jan 2024 | 10.20 | 10.20 | 10.15 | 10.15 | 10.07 | 69,999 |
| 25 Jan 2024 | 10.20 | 10.20 | 10.16 | 10.16 | 10.08 | 21,251 |
| 24 Jan 2024 | 10.20 | 10.27 | 10.15 | 10.15 | 10.07 | 29,584 |
| 23 Jan 2024 | 10.20 | 10.20 | 10.15 | 10.15 | 10.07 | 14,616 |
| 22 Jan 2024 | 10.13 | 10.20 | 10.10 | 10.18 | 10.10 | 21,550 |
| 19 Jan 2024 | 10.20 | 10.20 | 10.15 | 10.20 | 10.12 | 33,750 |
| 18 Jan 2024 | 10.20 | 10.20 | 10.15 | 10.15 | 10.07 | 88,577 |
| 17 Jan 2024 | 10.10 | 10.19 | 10.05 | 10.19 | 10.10 | 3,004 |
| 16 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | 16,020 |
| 12 Jan 2024 | 10.13 | 10.20 | 9.94 | 10.20 | 10.12 | 72,752 |
| 11 Jan 2024 | 10.15 | 10.16 | 10.05 | 10.10 | 10.02 | 15,020 |
| 10 Jan 2024 | 10.15 | 10.18 | 10.10 | 10.18 | 10.10 | 56,722 |
| 09 Jan 2024 | 10.25 | 10.25 | 10.10 | 10.15 | 10.07 | 158,971 |
| 08 Jan 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.02 | 23,550 |
| 08 Jan 2024 | 0.164267 Dividend | |||||
| 05 Jan 2024 | 10.20 | 10.20 | 10.15 | 10.15 | 9.90 | 45,452 |
| 04 Jan 2024 | 10.15 | 10.20 | 10.15 | 10.19 | 9.94 | 204,049 |
| 03 Jan 2024 | 10.20 | 10.20 | 10.15 | 10.19 | 9.94 | 330,516 |
| 02 Jan 2024 | 10.20 | 10.25 | 10.16 | 10.20 | 9.95 | 61,241 |
| 29 Dec 2023 | 10.19 | 10.19 | 10.10 | 10.10 | 9.85 | 142,940 |
| 28 Dec 2023 | 10.20 | 10.20 | 10.11 | 10.13 | 9.88 | 155,355 |
| 27 Dec 2023 | 10.12 | 10.18 | 10.12 | 10.18 | 9.93 | 1,310 |
| 26 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | 66,085 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 10.15 | 10.15 | 10.11 | 10.11 | 9.86 | 7,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.