Register for real-time alerts, custom portfolio, and market movers
CPRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 15.34 | -0.66 | -4.13% | 16.03 | 16.25 | 15.33 | 1,493,170 |
| Apr 17 2024 | 16.00 | 0.46 | 2.96% | 15.70 | 16.06 | 15.62 | 1,367,205 |
| Apr 16 2024 | 15.54 | 0.15 | 0.97% | 15.22 | 15.69 | 15.22 | 878,443 |
| Apr 15 2024 | 15.39 | 0.17 | 1.12% | 15.49 | 15.87 | 15.36 | 1,296,754 |
| Apr 12 2024 | 15.22 | -0.59 | -3.73% | 15.86 | 15.86 | 15.08 | 859,497 |
| Apr 11 2024 | 15.81 | -0.07 | -0.44% | 15.94 | 16.06 | 15.52 | 738,613 |
| Apr 10 2024 | 15.88 | 0.09 | 0.57% | 15.41 | 15.97 | 15.37 | 1,036,423 |
| Apr 09 2024 | 15.79 | 0.28 | 1.81% | 15.53 | 15.815 | 15.4201 | 844,956 |
| Apr 08 2024 | 15.51 | 0.34 | 2.24% | 15.26 | 15.905 | 15.17 | 928,949 |
| Apr 05 2024 | 15.17 | 0.05 | 0.33% | 15.02 | 15.33 | 15.02 | 802,755 |
| Apr 04 2024 | 15.12 | -0.37 | -2.39% | 15.54 | 15.62 | 15.065 | 795,602 |
| Apr 03 2024 | 15.49 | 0.23 | 1.51% | 15.21 | 15.50 | 15.05 | 993,804 |
| Apr 02 2024 | 15.26 | -0.48 | -3.05% | 15.49 | 15.49 | 15.14 | 1,012,686 |
| Apr 01 2024 | 15.74 | -0.20 | -1.25% | 15.79 | 15.865 | 15.35 | 1,004,463 |
| Mar 28 2024 | 15.94 | -0.33 | -2.03% | 16.29 | 16.50 | 15.775 | 1,172,165 |
| Mar 27 2024 | 16.27 | 0.52 | 3.30% | 15.90 | 16.665 | 15.89 | 1,471,404 |
| Mar 26 2024 | 15.75 | -0.11 | -0.69% | 15.97 | 16.14 | 15.73 | 828,174 |
| Mar 25 2024 | 15.86 | 0.13 | 0.83% | 15.77 | 16.03 | 15.6701 | 1,085,069 |
| Mar 22 2024 | 15.73 | -0.89 | -5.35% | 16.60 | 16.60 | 15.71 | 947,234 |
| Mar 21 2024 | 16.62 | -0.29 | -1.71% | 16.99 | 17.43 | 16.61 | 1,868,953 |
| Mar 20 2024 | 16.91 | 0.52 | 3.17% | 16.33 | 16.93 | 16.26 | 894,777 |
| Mar 19 2024 | 16.39 | 0.31 | 1.93% | 16.05 | 16.42 | 15.85 | 875,443 |
| Mar 18 2024 | 16.08 | 0.01 | 0.06% | 16.04 | 16.385 | 15.75 | 1,295,331 |
| Mar 15 2024 | 16.07 | -0.12 | -0.74% | 16.10 | 16.32 | 15.98 | 3,391,409 |
| Mar 14 2024 | 16.19 | -0.43 | -2.59% | 17.02 | 17.02 | 16.035 | 1,320,489 |
| Mar 13 2024 | 16.62 | 0.42 | 2.59% | 16.436 | 16.95 | 16.35 | 1,356,612 |
| Mar 12 2024 | 16.20 | 0.10 | 0.62% | 16.24 | 16.35 | 16.10 | 1,112,814 |
| Mar 11 2024 | 16.10 | -0.15 | -0.92% | 16.24 | 16.41 | 16.05 | 1,015,333 |
| Mar 08 2024 | 16.25 | -0.39 | -2.34% | 16.92 | 17.04 | 16.18 | 1,066,175 |
| Mar 07 2024 | 16.64 | 0.78 | 4.92% | 16.29 | 16.75 | 16.05 | 1,079,901 |
| Mar 06 2024 | 15.86 | -0.41 | -2.52% | 16.48 | 16.505 | 15.745 | 1,004,932 |
| Mar 05 2024 | 16.27 | -0.42 | -2.52% | 16.70 | 16.795 | 16.03 | 1,380,196 |
| Mar 04 2024 | 16.69 | -0.32 | -1.88% | 17.23 | 17.39 | 16.56 | 1,548,955 |
| Mar 01 2024 | 17.01 | 0.98 | 6.11% | 16.20 | 17.495 | 16.18 | 3,673,905 |
| Feb 29 2024 | 16.03 | 1.47 | 10.10% | 16.29 | 16.50 | 15.28 | 4,154,403 |
| Feb 28 2024 | 14.56 | 0.21 | 1.46% | 14.27 | 14.73 | 14.16 | 1,711,285 |
| Feb 27 2024 | 14.35 | 0.17 | 1.20% | 14.20 | 14.40 | 14.16 | 1,481,875 |
| Feb 26 2024 | 14.18 | 0.14 | 1.00% | 14.04 | 14.285 | 13.915 | 1,070,619 |
| Feb 23 2024 | 14.04 | 0.14 | 1.01% | 13.91 | 14.15 | 13.70 | 683,575 |
| Feb 22 2024 | 13.90 | 0.19 | 1.39% | 13.70 | 14.015 | 13.49 | 1,171,360 |
| Feb 21 2024 | 13.71 | -0.08 | -0.58% | 13.77 | 13.90 | 13.57 | 739,580 |
| Feb 20 2024 | 13.79 | -0.21 | -1.50% | 14.00 | 14.35 | 13.655 | 1,325,123 |
| Feb 16 2024 | 14.00 | 0.11 | 0.79% | 13.86 | 14.085 | 13.71 | 1,136,645 |
| Feb 15 2024 | 13.89 | 0.41 | 3.04% | 13.56 | 13.955 | 13.56 | 1,058,076 |
| Feb 14 2024 | 13.48 | 0.30 | 2.28% | 13.34 | 13.53 | 13.28 | 993,877 |
| Feb 13 2024 | 13.18 | -0.47 | -3.44% | 13.32 | 13.605 | 13.125 | 1,544,525 |
| Feb 12 2024 | 13.65 | 0.01 | 0.07% | 13.60 | 13.77 | 13.52 | 1,115,685 |
| Feb 09 2024 | 13.64 | 0.27 | 2.02% | 13.43 | 13.64 | 13.30 | 1,522,303 |
| Feb 08 2024 | 13.37 | 0.02 | 0.15% | 13.32 | 13.495 | 13.1161 | 998,386 |
| Feb 07 2024 | 13.35 | -0.40 | -2.91% | 13.71 | 13.71 | 13.305 | 962,549 |
| Feb 06 2024 | 13.75 | 0.36 | 2.69% | 13.35 | 13.76 | 13.23 | 1,040,587 |
| Feb 05 2024 | 13.39 | -0.23 | -1.69% | 13.45 | 13.59 | 13.32 | 1,153,101 |
| Feb 02 2024 | 13.62 | -0.81 | -5.61% | 14.425 | 14.425 | 13.61 | 1,326,537 |
| Feb 01 2024 | 14.43 | 0.03 | 0.21% | 14.51 | 14.60 | 14.34 | 670,024 |
| Jan 31 2024 | 14.40 | -0.37 | -2.51% | 14.71 | 14.84 | 14.325 | 1,316,871 |
| Jan 30 2024 | 14.77 | 0.32 | 2.21% | 14.45 | 14.83 | 14.33 | 1,125,910 |
| Jan 29 2024 | 14.45 | 0.16 | 1.12% | 14.36 | 14.54 | 14.26 | 1,317,319 |
| Jan 26 2024 | 14.29 | -0.24 | -1.65% | 14.50 | 14.58 | 14.25 | 943,783 |
| Jan 25 2024 | 14.53 | -0.07 | -0.48% | 14.75 | 14.82 | 14.40 | 966,497 |
| Jan 24 2024 | 14.60 | -0.33 | -2.21% | 15.06 | 15.135 | 14.60 | 977,339 |
| Jan 23 2024 | 14.93 | -0.22 | -1.45% | 15.30 | 15.351 | 14.76 | 1,359,537 |
| Jan 22 2024 | 15.15 | 0.59 | 4.05% | 14.63 | 15.17 | 14.4807 | 1,400,560 |
