Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.56 | -0.01 | -0.18% | 5.68 | 5.68 | 5.40 | 6,283 |
| May 17 2024 | 5.57 | 0.11 | 2.01% | 5.56 | 5.7399 | 5.3783 | 3,398 |
| May 16 2024 | 5.46 | -0.04 | -0.73% | 5.50 | 5.50 | 5.45 | 4,152 |
| May 15 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.6937 | 5.40 | 6,068 |
| May 14 2024 | 5.50 | -0.01 | -0.18% | 5.46 | 5.5044 | 5.45 | 10,824 |
| May 13 2024 | 5.51 | 0.09 | 1.66% | 5.35 | 5.5102 | 5.35 | 4,690 |
| May 10 2024 | 5.42 | 0.00 | 0.00% | 5.47 | 5.575 | 5.36 | 9,849 |
| May 09 2024 | 5.42 | -0.10 | -1.81% | 5.46 | 5.48 | 5.42 | 317 |
| May 08 2024 | 5.52 | -0.14 | -2.47% | 5.67 | 5.67 | 5.40 | 4,459 |
| May 07 2024 | 5.66 | 0.03 | 0.53% | 5.62 | 5.9224 | 5.55 | 2,393 |
| May 06 2024 | 5.63 | -0.02 | -0.35% | 5.76 | 5.76 | 5.40 | 6,662 |
| May 03 2024 | 5.65 | 0.10 | 1.80% | 5.63 | 6.00 | 5.3068 | 5,519 |
| May 02 2024 | 5.55 | 0.13 | 2.39% | 5.45 | 5.55 | 5.40 | 3,723 |
| May 01 2024 | 5.4203 | 0.09 | 1.69% | 5.34 | 5.4203 | 5.31 | 257 |
| Apr 30 2024 | 5.33 | -0.10 | -1.75% | 5.38 | 5.43 | 5.305 | 4,733 |
| Apr 29 2024 | 5.425 | 0.11 | 1.97% | 5.35 | 5.43 | 5.35 | 2,158 |
| Apr 26 2024 | 5.32 | 0.07 | 1.33% | 5.29 | 5.32 | 5.20 | 5,236 |
| Apr 25 2024 | 5.25 | 0.01 | 0.19% | 5.216 | 5.25 | 5.2097 | 2,438 |
| Apr 24 2024 | 5.24 | 0.00 | 0.10% | 5.17 | 5.24 | 5.16 | 963 |
| Apr 23 2024 | 5.235 | 0.10 | 1.85% | 5.10 | 5.235 | 5.10 | 7,844 |
| Apr 22 2024 | 5.14 | -0.09 | -1.72% | 5.28 | 5.28 | 5.14 | 8,453 |
| Apr 19 2024 | 5.23 | -0.05 | -0.95% | 5.35 | 5.35 | 5.14 | 5,601 |
| Apr 18 2024 | 5.28 | 0.08 | 1.54% | 5.24 | 5.2899 | 5.20 | 1,994 |
| Apr 17 2024 | 5.20 | 0.04 | 0.78% | 5.11 | 5.2498 | 5.11 | 8,258 |
| Apr 16 2024 | 5.16 | 0.02 | 0.39% | 5.15 | 5.1685 | 5.1172 | 1,754 |
| Apr 15 2024 | 5.14 | -0.02 | -0.39% | 5.18 | 5.18 | 5.14 | 3,412 |
| Apr 12 2024 | 5.16 | -0.01 | -0.19% | 5.11 | 5.2133 | 5.11 | 5,510 |
| Apr 11 2024 | 5.17 | 0.02 | 0.39% | 5.2399 | 5.2399 | 5.17 | 3,443 |
| Apr 10 2024 | 5.15 | -0.02 | -0.39% | 5.12 | 5.2899 | 5.11 | 5,834 |
| Apr 09 2024 | 5.17 | -0.15 | -2.82% | 5.44 | 5.44 | 5.13 | 58,422 |
| Apr 08 2024 | 5.32 | -0.24 | -4.32% | 5.68 | 5.756 | 5.26 | 5,884 |
| Apr 05 2024 | 5.56 | -0.26 | -4.47% | 5.82 | 5.82 | 5.30 | 28,232 |
| Apr 04 2024 | 5.82 | 0.14 | 2.46% | 5.77 | 5.9999 | 5.55 | 13,213 |
| Apr 03 2024 | 5.68 | 0.00 | 0.00% | 5.73 | 5.73 | 5.68 | 1,450 |
| Apr 02 2024 | 5.68 | -0.12 | -2.07% | 5.86 | 5.8899 | 5.68 | 14,445 |
| Apr 01 2024 | 5.80 | -0.31 | -5.07% | 6.10 | 6.10 | 5.76 | 13,035 |
| Mar 28 2024 | 6.11 | 0.12 | 2.00% | 5.95 | 6.12 | 5.4701 | 6,160 |
| Mar 27 2024 | 5.99 | -0.31 | -4.92% | 6.23 | 6.25 | 5.67 | 6,298 |
| Mar 26 2024 | 6.30 | -0.05 | -0.79% | 6.28 | 6.32 | 6.10 | 9,087 |
| Mar 25 2024 | 6.35 | 0.05 | 0.79% | 6.21 | 6.35 | 6.12 | 2,607 |
| Mar 22 2024 | 6.30 | -0.04 | -0.63% | 6.26 | 6.35 | 6.26 | 823 |
| Mar 21 2024 | 6.34 | -0.06 | -0.94% | 6.45 | 6.45 | 6.1927 | 4,028 |
| Mar 20 2024 | 6.40 | -0.04 | -0.62% | 6.35 | 6.47 | 6.28 | 3,012 |
| Mar 19 2024 | 6.44 | -0.06 | -0.92% | 6.47 | 6.47 | 6.11 | 6,003 |
| Mar 18 2024 | 6.50 | -0.02 | -0.31% | 6.62 | 6.62 | 6.36 | 5,616 |
| Mar 15 2024 | 6.52 | -0.02 | -0.31% | 6.62 | 6.643 | 6.45 | 1,291 |
| Mar 14 2024 | 6.54 | 0.08 | 1.24% | 6.45 | 6.60 | 6.45 | 8,647 |
| Mar 13 2024 | 6.46 | -0.04 | -0.62% | 6.48 | 6.52 | 6.20 | 5,434 |
| Mar 12 2024 | 6.50 | 0.06 | 0.93% | 6.45 | 6.5599 | 6.25 | 6,567 |
| Mar 11 2024 | 6.44 | 0.42 | 6.98% | 6.15 | 6.44 | 6.127 | 16,504 |
| Mar 08 2024 | 6.02 | -0.09 | -1.47% | 6.03 | 6.25 | 6.0001 | 7,749 |
| Mar 07 2024 | 6.11 | 0.38 | 6.63% | 5.74 | 6.13 | 5.74 | 20,169 |
| Mar 06 2024 | 5.73 | -0.04 | -0.69% | 5.72 | 5.7999 | 5.4125 | 3,739 |
| Mar 05 2024 | 5.77 | 0.01 | 0.17% | 5.85 | 5.85 | 5.77 | 3,737 |
| Mar 04 2024 | 5.76 | -0.04 | -0.69% | 5.80 | 5.85 | 5.6069 | 2,602 |
| Mar 01 2024 | 5.80 | 0.20 | 3.57% | 5.51 | 5.80 | 5.51 | 10,340 |
| Feb 29 2024 | 5.60 | 0.05 | 0.90% | 5.485 | 5.6499 | 5.485 | 2,675 |
| Feb 28 2024 | 5.55 | -0.05 | -0.89% | 5.62 | 5.62 | 5.55 | 1,211 |
| Feb 27 2024 | 5.60 | 0.00 | 0.00% | 5.51 | 5.65 | 5.50 | 7,229 |
| Feb 26 2024 | 5.60 | 0.22 | 4.09% | 5.49 | 5.60 | 5.48 | 15,801 |
| Feb 23 2024 | 5.38 | -0.07 | -1.28% | 5.49 | 5.50 | 5.3764 | 6,442 |
| Feb 22 2024 | 5.45 | 0.02 | 0.30% | 5.40 | 5.49 | 5.39 | 12,478 |
| Feb 21 2024 | 5.4336 | 0.15 | 2.91% | 5.23 | 5.48 | 5.23 | 37,421 |
