COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.53	43.60	42.05	42.85	-	-1.72%	92,133
Mar 5, 2026	45.88	45.88	43.02	43.60	43.60	-6.72%	177,135
Mar 4, 2026	46.93	46.95	46.08	46.74	46.74	1.13%	91,301
Mar 3, 2026	47.20	47.20	44.37	46.22	46.22	-6.61%	322,555
Mar 2, 2026	48.55	49.49	48.03	49.49	49.49	0.66%	201,634
Feb 27, 2026	48.64	49.19	48.01	49.17	49.17	1.32%	155,045
Feb 26, 2026	47.60	48.62	46.84	48.53	48.53	1.14%	151,088
Feb 25, 2026	48.23	48.61	47.45	47.98	47.98	1.72%	175,032
Feb 24, 2026	45.78	47.45	45.27	47.17	47.17	3.26%	320,458
Feb 23, 2026	44.91	45.78	44.75	45.68	45.68	2.01%	237,956
Feb 20, 2026	43.42	44.79	43.40	44.78	44.78	2.73%	128,161
Feb 19, 2026	43.30	43.60	42.52	43.59	43.59	-0.37%	80,622
Feb 18, 2026	43.63	44.18	43.33	43.75	43.75	2.22%	117,688
Feb 17, 2026	43.91	43.98	41.78	42.80	42.80	-3.91%	230,566
Feb 13, 2026	43.94	44.92	43.50	44.54	44.54	0.68%	127,380
Feb 12, 2026	46.33	46.33	43.71	44.24	44.24	-4.33%	230,049
Feb 11, 2026	46.62	46.66	45.31	46.24	46.24	0.75%	188,980
Feb 10, 2026	46.84	46.84	45.71	45.90	45.90	-1.64%	132,976
Feb 9, 2026	45.87	46.90	45.38	46.66	46.66	3.99%	185,316
Feb 6, 2026	44.05	44.97	44.05	44.87	44.87	2.37%	216,683
Feb 5, 2026	45.18	45.93	43.56	43.83	43.83	-6.65%	328,616
Feb 4, 2026	49.86	49.98	45.76	46.95	46.95	-3.99%	321,961
Feb 3, 2026	48.36	49.07	47.37	48.90	48.90	6.14%	461,194
Feb 2, 2026	45.46	46.78	45.45	46.07	46.07	-	331,355
Jan 30, 2026	49.03	49.28	45.20	46.07	46.07	-10.37%	702,079
Jan 29, 2026	53.71	53.90	49.47	51.40	51.40	0.47%	885,202
Jan 28, 2026	51.80	51.83	50.20	51.16	51.16	0.67%	523,153
Jan 27, 2026	50.47	50.93	48.27	50.82	50.82	1.19%	513,509
Jan 26, 2026	53.90	53.95	49.29	50.22	50.22	3.29%	1,161,710
Jan 23, 2026	47.34	48.73	46.92	48.62	48.62	4.90%	523,278
Jan 22, 2026	46.24	46.81	45.97	46.35	46.35	0.72%	226,286
Jan 21, 2026	46.19	46.76	45.52	46.02	46.02	0.70%	349,773
Jan 20, 2026	45.33	45.81	44.80	45.70	45.70	2.20%	363,763
Jan 16, 2026	44.41	44.94	43.75	44.72	44.72	-0.37%	248,345
Jan 15, 2026	45.11	45.15	44.15	44.88	44.88	-1.56%	209,852
Jan 14, 2026	45.13	45.78	44.51	45.59	45.59	2.63%	348,505
Jan 13, 2026	44.62	44.67	44.05	44.42	44.42	1.12%	235,157
Jan 12, 2026	43.63	44.14	43.50	43.93	43.93	3.66%	317,508
Jan 9, 2026	42.10	42.49	41.62	42.38	42.38	1.22%	194,147
Jan 8, 2026	42.09	42.09	40.71	41.87	41.87	-0.50%	147,911
Jan 7, 2026	42.57	42.57	41.49	42.08	42.08	-1.89%	169,627
Jan 6, 2026	42.33	42.96	41.99	42.89	42.89	3.37%	264,047
Jan 5, 2026	41.06	41.72	40.99	41.49	41.49	3.36%	317,632
Jan 2, 2026	40.12	40.47	39.50	40.14	40.14	2.16%	84,453
Dec 31, 2025	39.72	39.72	39.04	39.29	39.29	-0.93%	121,191
Dec 30, 2025	39.55	39.89	38.94	39.66	39.66	1.33%	110,355
Dec 29, 2025	39.11	39.56	38.10	39.14	39.14	-1.95%	141,996
Dec 26, 2025	39.25	40.25	39.25	39.92	39.92	2.33%	166,880
Dec 24, 2025	39.14	39.14	38.22	39.01	39.01	0.54%	51,026
Dec 23, 2025	39.03	39.04	38.07	38.80	38.80	1.07%	89,403
Dec 22, 2025	38.71	39.88	38.10	38.39	38.39	4.45%	230,613
Dec 19, 2025	35.80	36.89	35.80	36.76	36.76	2.84%	121,263
Dec 18, 2025	35.63	35.88	35.23	35.74	35.74	-9.61%	122,230
Dec 17, 2025	40.30	40.30	39.29	39.54	34.99	-0.01%	116,570
Dec 16, 2025	39.92	40.52	39.41	39.55	35.00	-2.00%	59,827
Dec 15, 2025	40.79	41.12	40.09	40.35	35.71	-0.10%	79,824
Dec 12, 2025	41.15	41.26	39.58	40.39	35.74	-0.66%	97,993
Dec 11, 2025	40.95	41.16	40.00	40.66	35.98	1.68%	117,640
Dec 10, 2025	39.76	40.03	39.15	39.99	35.39	0.78%	56,758
Dec 9, 2025	38.91	39.90	38.65	39.68	35.12	-0.33%	47,678
Dec 8, 2025	40.71	40.71	39.25	39.81	35.23	-0.72%	85,364
Dec 5, 2025	39.29	40.96	39.29	40.10	35.49	1.44%	49,242
Dec 4, 2025	39.85	39.85	38.93	39.53	34.98	0.48%	43,145
Dec 3, 2025	38.76	39.48	38.50	39.34	34.82	2.85%	133,526
Dec 2, 2025	38.32	38.32	37.19	38.25	33.85	-0.21%	25,906
Dec 1, 2025	39.37	39.37	37.76	38.33	33.92	-0.73%	68,558
Nov 28, 2025	37.36	38.77	37.01	38.61	34.17	5.46%	63,185
Nov 26, 2025	35.84	36.65	35.29	36.61	32.40	4.30%	23,735
Nov 25, 2025	34.90	35.25	34.82	35.10	31.06	2.45%	18,208
Nov 24, 2025	34.21	34.43	33.40	34.26	30.32	0.05%	42,035
Nov 21, 2025	34.00	34.48	33.21	34.24	30.30	1.41%	64,558
Nov 20, 2025	35.60	35.60	33.73	33.77	29.88	-2.94%	73,028
Nov 19, 2025	34.11	35.62	34.11	34.79	30.79	1.98%	27,969
Nov 18, 2025	34.03	34.45	33.95	34.11	30.19	-1.21%	14,992
Nov 17, 2025	34.98	35.19	34.27	34.53	30.56	-1.82%	12,867
Nov 14, 2025	34.01	35.45	34.00	35.17	31.13	-0.54%	27,776
Nov 13, 2025	36.84	36.84	35.01	35.36	31.29	-3.10%	29,732
Nov 12, 2025	35.75	36.50	35.75	36.49	32.29	2.04%	55,284
Nov 11, 2025	36.35	36.35	35.23	35.76	31.65	-0.14%	41,652
Nov 10, 2025	35.40	36.09	35.39	35.81	31.69	4.83%	39,536
Nov 7, 2025	33.65	34.18	33.39	34.16	30.23	-0.41%	20,348
Nov 6, 2025	34.15	34.54	33.75	34.30	30.36	-0.23%	39,753
Nov 5, 2025	34.00	34.38	33.45	34.38	30.43	1.93%	32,416
Nov 4, 2025	34.55	34.55	33.40	33.73	29.85	-4.15%	74,661
Nov 3, 2025	36.30	36.30	34.56	35.19	31.14	-3.27%	50,716
Oct 31, 2025	35.41	36.38	35.40	36.38	32.20	2.45%	36,311
Oct 30, 2025	36.05	36.05	34.87	35.51	31.43	-0.81%	78,157
Oct 29, 2025	35.68	36.44	35.31	35.80	31.68	1.47%	55,615
Oct 28, 2025	35.98	35.98	34.18	35.28	31.22	0.80%	17,277
Oct 27, 2025	35.65	35.65	34.50	35.00	30.97	-1.37%	24,193
Oct 24, 2025	35.38	35.59	34.70	35.49	31.40	1.57%	18,970
Oct 23, 2025	34.39	35.21	34.39	34.94	30.92	3.57%	26,340
Oct 22, 2025	34.00	34.16	33.06	33.73	29.85	-1.66%	28,711
Oct 21, 2025	35.45	35.50	33.85	34.30	30.36	-5.48%	32,550
Oct 20, 2025	35.26	36.50	35.26	36.29	32.12	2.57%	32,779
Oct 17, 2025	36.60	36.60	34.72	35.38	31.31	-4.12%	46,582
Oct 16, 2025	38.23	38.23	36.65	36.90	32.66	-2.84%	42,620
Oct 15, 2025	38.88	38.88	36.71	37.98	33.61	-1.63%	57,349
Oct 14, 2025	36.06	38.79	36.01	38.61	34.17	5.35%	54,062
Oct 13, 2025	36.10	36.65	35.20	36.65	32.44	5.71%	34,317