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