Register for streaming realtime charts, analysis tools, and prices.
CPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 9.66 | -0.05 | -0.51% | 9.682 | 9.706 | 9.48 | 6,104,912 |
| Jun 20 2024 | 9.71 | 0.19 | 2.04% | 9.522 | 9.726 | 9.502 | 2,910,169 |
| Jun 19 2024 | 9.516 | -0.12 | -1.20% | 9.58 | 9.58 | 9.482 | 1,853,046 |
| Jun 18 2024 | 9.632 | 0.11 | 1.18% | 9.544 | 9.636 | 9.498 | 2,025,039 |
| Jun 17 2024 | 9.52 | -0.09 | -0.98% | 9.67 | 9.686 | 9.43 | 2,048,142 |
| Jun 14 2024 | 9.614 | -0.12 | -1.23% | 9.70 | 9.836 | 9.602 | 4,206,082 |
| Jun 13 2024 | 9.734 | -0.10 | -1.04% | 9.864 | 9.864 | 9.672 | 3,868,654 |
| Jun 12 2024 | 9.836 | 0.19 | 1.95% | 9.66 | 9.844 | 9.592 | 2,811,190 |
| Jun 11 2024 | 9.648 | -0.08 | -0.78% | 9.74 | 9.796 | 9.588 | 3,971,490 |
| Jun 10 2024 | 9.724 | -0.02 | -0.18% | 9.67 | 9.788 | 9.654 | 3,949,518 |
| Jun 07 2024 | 9.742 | 0.07 | 0.74% | 9.742 | 9.748 | 9.646 | 3,334,860 |
| Jun 06 2024 | 9.67 | 0.20 | 2.16% | 9.51 | 9.698 | 9.51 | 4,032,874 |
| Jun 05 2024 | 9.466 | 0.07 | 0.70% | 9.476 | 9.52 | 9.384 | 2,822,818 |
| Jun 04 2024 | 9.40 | 0.12 | 1.29% | 9.302 | 9.442 | 9.27 | 3,680,479 |
| Jun 03 2024 | 9.28 | 0.08 | 0.89% | 9.24 | 9.31 | 9.15 | 2,670,524 |
| May 31 2024 | 9.198 | 0.09 | 1.03% | 9.094 | 9.20 | 9.03 | 4,381,879 |
| May 30 2024 | 9.104 | -0.03 | -0.28% | 9.14 | 9.166 | 9.066 | 3,502,542 |
| May 29 2024 | 9.13 | -0.33 | -3.47% | 9.404 | 9.42 | 9.128 | 4,847,112 |
| May 28 2024 | 9.458 | -0.09 | -0.92% | 9.566 | 9.618 | 9.428 | 2,790,464 |
| May 27 2024 | 9.546 | 0.03 | 0.29% | 9.544 | 9.564 | 9.49 | 1,225,192 |
| May 24 2024 | 9.518 | -0.04 | -0.38% | 9.484 | 9.55 | 9.41 | 2,463,759 |
| May 23 2024 | 9.554 | 0.00 | 0.04% | 9.526 | 9.59 | 9.50 | 1,954,334 |
| May 22 2024 | 9.55 | -0.09 | -0.97% | 9.60 | 9.636 | 9.504 | 2,399,339 |
| May 21 2024 | 9.644 | -0.13 | -1.37% | 9.734 | 9.756 | 9.546 | 3,141,503 |
| May 20 2024 | 9.778 | -0.02 | -0.22% | 9.79 | 9.814 | 9.722 | 2,305,004 |
| May 17 2024 | 9.80 | -0.23 | -2.29% | 10.03 | 10.065 | 9.752 | 4,973,529 |
| May 16 2024 | 10.03 | 0.06 | 0.58% | 9.984 | 10.09 | 9.922 | 3,235,415 |
| May 15 2024 | 9.972 | 0.20 | 2.03% | 9.774 | 9.98 | 9.774 | 3,609,304 |
| May 14 2024 | 9.774 | 0.02 | 0.25% | 9.78 | 9.814 | 9.716 | 2,394,763 |
| May 13 2024 | 9.75 | -0.08 | -0.85% | 9.838 | 9.852 | 9.708 | 1,654,386 |
| May 10 2024 | 9.834 | -0.09 | -0.91% | 9.948 | 9.958 | 9.828 | 2,217,603 |
| May 09 2024 | 9.924 | 0.05 | 0.53% | 9.844 | 10.02 | 9.844 | 2,112,568 |
| May 08 2024 | 9.872 | -0.19 | -1.92% | 10.05 | 10.06 | 9.808 | 4,389,366 |
| May 07 2024 | 10.065 | 0.60 | 6.37% | 9.436 | 10.075 | 9.436 | 9,702,969 |
| May 06 2024 | 9.462 | 0.01 | 0.11% | 9.514 | 9.514 | 9.392 | 2,139,866 |
| May 03 2024 | 9.452 | 0.07 | 0.79% | 9.416 | 9.534 | 9.394 | 2,789,831 |
| May 02 2024 | 9.378 | -0.04 | -0.45% | 9.418 | 9.484 | 9.348 | 2,350,315 |
| Apr 30 2024 | 9.42 | 0.04 | 0.45% | 9.38 | 9.46 | 9.304 | 2,699,322 |
| Apr 29 2024 | 9.378 | -0.02 | -0.26% | 9.398 | 9.436 | 9.362 | 1,866,358 |
| Apr 26 2024 | 9.402 | 0.01 | 0.09% | 9.41 | 9.506 | 9.382 | 1,917,289 |
| Apr 25 2024 | 9.394 | -0.10 | -1.09% | 9.526 | 9.526 | 9.292 | 2,880,875 |
| Apr 24 2024 | 9.498 | -0.10 | -1.08% | 9.598 | 9.618 | 9.408 | 2,721,540 |
| Apr 23 2024 | 9.602 | 0.07 | 0.73% | 9.598 | 9.616 | 9.468 | 3,317,185 |
| Apr 22 2024 | 9.532 | 0.08 | 0.80% | 9.53 | 9.568 | 9.466 | 2,675,409 |
| Apr 19 2024 | 9.456 | 0.06 | 0.64% | 9.386 | 9.528 | 9.31 | 3,349,625 |
| Apr 18 2024 | 9.396 | 0.26 | 2.80% | 9.17 | 9.416 | 9.116 | 5,656,280 |
| Apr 17 2024 | 9.14 | 0.18 | 2.01% | 8.956 | 9.146 | 8.956 | 4,177,445 |
| Apr 16 2024 | 8.96 | 0.03 | 0.31% | 8.87 | 8.978 | 8.836 | 3,058,323 |
| Apr 15 2024 | 8.932 | 0.04 | 0.43% | 8.90 | 9.026 | 8.856 | 1,856,941 |
| Apr 12 2024 | 8.894 | -0.10 | -1.07% | 8.948 | 9.092 | 8.886 | 3,051,598 |
| Apr 11 2024 | 8.99 | -0.06 | -0.66% | 9.00 | 9.118 | 8.944 | 2,399,130 |
| Apr 10 2024 | 9.05 | -0.02 | -0.26% | 9.12 | 9.194 | 8.94 | 3,676,328 |
| Apr 09 2024 | 9.074 | 0.03 | 0.38% | 9.034 | 9.108 | 8.974 | 1,919,763 |
| Apr 08 2024 | 9.04 | -0.08 | -0.90% | 9.072 | 9.082 | 8.99 | 2,435,210 |
| Apr 05 2024 | 9.122 | -0.08 | -0.85% | 9.09 | 9.156 | 9.046 | 2,525,901 |
| Apr 04 2024 | 9.20 | 0.12 | 1.30% | 9.012 | 9.206 | 8.966 | 2,463,147 |
| Apr 03 2024 | 9.082 | -0.09 | -1.00% | 9.144 | 9.184 | 9.034 | 2,793,012 |
| Apr 02 2024 | 9.174 | -0.14 | -1.46% | 9.32 | 9.322 | 9.14 | 3,340,281 |
| Mar 28 2024 | 9.31 | 0.07 | 0.76% | 9.286 | 9.36 | 9.25 | 3,042,421 |
| Mar 27 2024 | 9.24 | 0.02 | 0.17% | 9.256 | 9.296 | 9.146 | 2,912,784 |
| Mar 26 2024 | 9.224 | 0.09 | 0.96% | 9.134 | 9.236 | 9.134 | 2,819,017 |
| Mar 25 2024 | 9.136 | -0.05 | -0.57% | 9.194 | 9.196 | 9.09 | 2,834,958 |
