Register for streaming realtime charts, analysis tools, and prices.
CNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 28.78 | 0.25 | 0.88% | 28.53 | 28.95 | 28.38 | 2,982,953 |
| Apr 19 2024 | 28.53 | 0.58 | 2.08% | 28.08 | 28.53 | 27.99 | 3,338,105 |
| Apr 18 2024 | 27.95 | 0.25 | 0.90% | 27.85 | 28.005 | 27.66 | 2,506,246 |
| Apr 17 2024 | 27.70 | 0.48 | 1.76% | 27.43 | 27.78 | 27.33 | 4,490,490 |
| Apr 16 2024 | 27.22 | -0.18 | -0.66% | 27.31 | 27.37 | 26.90 | 9,553,097 |
| Apr 15 2024 | 27.40 | -0.06 | -0.22% | 27.59 | 27.75 | 27.24 | 3,613,197 |
| Apr 12 2024 | 27.46 | -0.12 | -0.44% | 27.62 | 27.77 | 27.305 | 3,683,220 |
| Apr 11 2024 | 27.58 | 0.21 | 0.77% | 27.53 | 27.77 | 27.22 | 5,612,094 |
| Apr 10 2024 | 27.37 | -0.91 | -3.22% | 27.73 | 27.84 | 27.315 | 4,836,255 |
| Apr 09 2024 | 28.28 | 0.06 | 0.21% | 28.17 | 28.465 | 28.17 | 4,468,000 |
| Apr 08 2024 | 28.22 | 0.17 | 0.61% | 28.11 | 28.31 | 27.985 | 5,155,462 |
| Apr 05 2024 | 28.05 | -0.05 | -0.18% | 27.94 | 28.1025 | 27.73 | 5,376,735 |
| Apr 04 2024 | 28.10 | -0.05 | -0.18% | 28.37 | 28.40 | 27.90 | 3,393,800 |
| Apr 03 2024 | 28.15 | -0.29 | -1.02% | 28.50 | 28.50 | 28.115 | 3,163,636 |
| Apr 02 2024 | 28.44 | 0.02 | 0.07% | 28.44 | 28.78 | 28.41 | 5,008,897 |
| Apr 01 2024 | 28.42 | -0.07 | -0.25% | 28.48 | 28.54 | 28.09 | 4,929,336 |
| Mar 28 2024 | 28.49 | 0.20 | 0.71% | 28.17 | 28.54 | 28.17 | 4,430,809 |
| Mar 27 2024 | 28.29 | 1.06 | 3.89% | 27.45 | 28.30 | 27.42 | 5,656,097 |
| Mar 26 2024 | 27.23 | -0.37 | -1.34% | 27.59 | 27.61 | 27.16 | 5,757,642 |
| Mar 25 2024 | 27.60 | -0.23 | -0.83% | 27.93 | 27.94 | 27.52 | 4,731,130 |
| Mar 22 2024 | 27.83 | -0.16 | -0.57% | 28.19 | 28.19 | 27.80 | 4,073,452 |
| Mar 21 2024 | 27.99 | -0.11 | -0.39% | 28.13 | 28.29 | 27.98 | 4,346,910 |
| Mar 20 2024 | 28.10 | -0.08 | -0.28% | 28.08 | 28.29 | 27.94 | 4,476,612 |
| Mar 19 2024 | 28.18 | 0.24 | 0.86% | 28.06 | 28.29 | 27.97 | 4,344,240 |
| Mar 18 2024 | 27.94 | 0.07 | 0.25% | 27.88 | 28.15 | 27.77 | 3,485,344 |
| Mar 15 2024 | 27.87 | -0.02 | -0.07% | 27.69 | 28.12 | 27.65 | 9,392,719 |
| Mar 14 2024 | 27.89 | -0.11 | -0.39% | 27.86 | 28.14 | 27.62 | 6,003,470 |
| Mar 13 2024 | 28.00 | -0.13 | -0.46% | 28.25 | 28.50 | 27.99 | 4,165,683 |
| Mar 12 2024 | 28.13 | -0.39 | -1.37% | 28.53 | 28.55 | 28.10 | 3,514,874 |
| Mar 11 2024 | 28.52 | 0.19 | 0.67% | 28.31 | 28.71 | 28.31 | 4,272,875 |
| Mar 08 2024 | 28.33 | 0.02 | 0.07% | 28.36 | 28.48 | 28.085 | 3,468,046 |
| Mar 07 2024 | 28.31 | 0.01 | 0.04% | 28.56 | 28.61 | 28.24 | 2,919,377 |
| Mar 06 2024 | 28.30 | 0.41 | 1.47% | 28.10 | 28.40 | 28.03 | 3,912,234 |
| Mar 05 2024 | 27.89 | -0.05 | -0.18% | 28.04 | 28.55 | 27.72 | 5,966,434 |
| Mar 04 2024 | 27.94 | 0.50 | 1.82% | 27.27 | 27.955 | 27.24 | 3,127,341 |
| Mar 01 2024 | 27.44 | -0.06 | -0.22% | 27.46 | 27.495 | 27.055 | 3,062,075 |
| Feb 29 2024 | 27.50 | 0.02 | 0.07% | 27.62 | 27.75 | 27.48 | 3,374,727 |
| Feb 28 2024 | 27.48 | -0.17 | -0.61% | 27.59 | 27.725 | 27.44 | 3,332,871 |
| Feb 27 2024 | 27.65 | 0.35 | 1.28% | 27.40 | 27.655 | 27.25 | 3,803,867 |
| Feb 26 2024 | 27.30 | -0.61 | -2.19% | 27.73 | 27.82 | 27.27 | 3,435,863 |
| Feb 23 2024 | 27.91 | 0.04 | 0.14% | 28.00 | 28.15 | 27.84 | 4,154,915 |
| Feb 22 2024 | 27.87 | -0.41 | -1.45% | 28.08 | 28.09 | 27.735 | 3,901,338 |
| Feb 21 2024 | 28.28 | 0.49 | 1.76% | 27.99 | 28.28 | 27.7675 | 5,721,676 |
| Feb 20 2024 | 27.79 | -0.09 | -0.32% | 27.89 | 28.20 | 27.57 | 5,225,755 |
| Feb 16 2024 | 27.88 | 0.01 | 0.04% | 27.79 | 27.995 | 27.59 | 3,518,631 |
| Feb 15 2024 | 27.87 | 0.52 | 1.90% | 27.48 | 27.89 | 27.45 | 4,007,450 |
| Feb 14 2024 | 27.35 | -0.09 | -0.33% | 27.29 | 27.40 | 27.135 | 3,375,566 |
| Feb 13 2024 | 27.44 | -0.31 | -1.12% | 27.68 | 27.77 | 26.95 | 3,961,060 |
| Feb 12 2024 | 27.75 | 0.22 | 0.80% | 27.57 | 27.82 | 27.435 | 2,892,320 |
| Feb 09 2024 | 27.53 | 0.10 | 0.36% | 27.31 | 27.60 | 27.29 | 2,595,116 |
| Feb 08 2024 | 27.43 | -0.14 | -0.51% | 27.42 | 27.505 | 27.18 | 2,734,350 |
| Feb 07 2024 | 27.57 | -0.04 | -0.14% | 27.77 | 27.77 | 27.45 | 2,628,182 |
| Feb 06 2024 | 27.61 | 0.08 | 0.29% | 27.46 | 27.75 | 27.40 | 3,325,353 |
| Feb 05 2024 | 27.53 | -0.42 | -1.50% | 27.68 | 27.885 | 27.44 | 3,716,744 |
| Feb 02 2024 | 27.95 | -0.43 | -1.52% | 28.09 | 28.21 | 27.65 | 2,998,134 |
| Feb 01 2024 | 28.38 | 0.44 | 1.57% | 27.83 | 28.38 | 27.68 | 3,491,127 |
| Jan 31 2024 | 27.94 | -0.03 | -0.11% | 28.20 | 28.28 | 27.70 | 3,955,713 |
| Jan 30 2024 | 27.97 | 0.06 | 0.21% | 27.77 | 28.05 | 27.62 | 5,308,238 |
| Jan 29 2024 | 27.91 | 0.34 | 1.23% | 27.55 | 27.92 | 27.4301 | 3,611,226 |
| Jan 26 2024 | 27.57 | 0.05 | 0.18% | 27.62 | 27.72 | 27.38 | 3,448,718 |
| Jan 25 2024 | 27.52 | 0.38 | 1.40% | 27.45 | 27.63 | 27.17 | 5,044,240 |
| Jan 24 2024 | 27.14 | -0.36 | -1.31% | 27.71 | 27.74 | 27.085 | 4,599,859 |
