Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 105.13 | -1.04 | -0.98% | 106.50 | 106.50 | 105.13 | 72,166 |
| Apr 25 2024 | 106.17 | -0.72 | -0.67% | 106.16 | 106.17 | 104.74 | 70,931 |
| Apr 24 2024 | 106.89 | 1.22 | 1.15% | 104.78 | 107.16 | 104.66 | 148,732 |
| Apr 23 2024 | 105.67 | -0.05 | -0.05% | 105.30 | 106.25 | 105.01 | 73,089 |
| Apr 22 2024 | 105.72 | 0.91 | 0.87% | 104.80 | 105.78 | 103.98 | 54,486 |
| Apr 19 2024 | 104.81 | 2.30 | 2.24% | 102.29 | 105.02 | 102.15 | 86,051 |
| Apr 18 2024 | 102.51 | 1.76 | 1.75% | 100.93 | 102.56 | 100.74 | 101,311 |
| Apr 17 2024 | 100.75 | 1.09 | 1.09% | 100.47 | 101.415 | 100.33 | 70,937 |
| Apr 16 2024 | 99.66 | -0.84 | -0.84% | 99.73 | 99.835 | 98.32 | 87,500 |
| Apr 15 2024 | 100.50 | -1.56 | -1.53% | 101.74 | 102.22 | 99.41 | 78,668 |
| Apr 12 2024 | 102.06 | 1.34 | 1.33% | 101.00 | 102.50 | 101.00 | 114,473 |
| Apr 11 2024 | 100.72 | -0.19 | -0.19% | 101.61 | 101.61 | 100.25 | 70,251 |
| Apr 10 2024 | 100.91 | -3.94 | -3.76% | 102.41 | 102.655 | 100.18 | 100,601 |
| Apr 09 2024 | 104.85 | 0.59 | 0.57% | 104.73 | 105.62 | 104.685 | 67,052 |
| Apr 08 2024 | 104.26 | 1.04 | 1.01% | 103.63 | 104.74 | 103.31 | 53,269 |
| Apr 05 2024 | 103.22 | -0.89 | -0.85% | 103.59 | 103.97 | 102.57 | 81,913 |
| Apr 04 2024 | 104.11 | -0.50 | -0.48% | 105.71 | 105.71 | 103.17 | 90,323 |
| Apr 03 2024 | 104.61 | -0.45 | -0.43% | 104.47 | 105.10 | 104.10 | 84,426 |
| Apr 02 2024 | 105.06 | -1.46 | -1.37% | 105.53 | 106.43 | 104.51 | 103,895 |
| Apr 01 2024 | 106.52 | -0.78 | -0.73% | 107.75 | 107.75 | 105.365 | 57,816 |
| Mar 28 2024 | 107.30 | 0.81 | 0.76% | 106.58 | 108.215 | 106.58 | 128,025 |
| Mar 27 2024 | 106.49 | 2.99 | 2.89% | 103.95 | 106.50 | 103.82 | 186,841 |
| Mar 26 2024 | 103.50 | -1.56 | -1.48% | 105.20 | 105.355 | 103.25 | 117,747 |
| Mar 25 2024 | 105.06 | 0.21 | 0.20% | 105.19 | 106.01 | 104.015 | 136,341 |
| Mar 22 2024 | 104.85 | -0.83 | -0.79% | 106.39 | 106.39 | 104.64 | 78,122 |
| Mar 21 2024 | 105.68 | 0.64 | 0.61% | 105.28 | 106.39 | 104.16 | 158,373 |
| Mar 20 2024 | 105.04 | 1.05 | 1.01% | 103.54 | 105.55 | 103.44 | 143,474 |
| Mar 19 2024 | 103.99 | 1.46 | 1.42% | 102.78 | 104.24 | 102.78 | 85,971 |
| Mar 18 2024 | 102.53 | -0.48 | -0.47% | 102.50 | 102.90 | 102.02 | 95,765 |
| Mar 15 2024 | 103.01 | 1.07 | 1.05% | 101.50 | 103.37 | 101.50 | 487,617 |
| Mar 14 2024 | 101.94 | -1.98 | -1.91% | 102.87 | 102.87 | 100.23 | 116,327 |
| Mar 13 2024 | 103.92 | -0.35 | -0.34% | 104.13 | 105.65 | 103.86 | 102,859 |
| Mar 12 2024 | 104.27 | -1.16 | -1.10% | 105.09 | 105.43 | 103.495 | 76,195 |
| Mar 11 2024 | 105.43 | 0.40 | 0.38% | 104.67 | 105.975 | 104.67 | 102,670 |
| Mar 08 2024 | 105.03 | 0.48 | 0.46% | 105.32 | 106.28 | 104.99 | 69,089 |
| Mar 07 2024 | 104.55 | 1.54 | 1.50% | 104.14 | 105.31 | 103.795 | 122,395 |
| Mar 06 2024 | 103.01 | -0.18 | -0.17% | 104.21 | 105.27 | 102.565 | 181,233 |
| Mar 05 2024 | 103.19 | -0.28 | -0.27% | 103.77 | 105.81 | 102.76 | 167,700 |
| Mar 04 2024 | 103.47 | 0.89 | 0.87% | 102.33 | 103.71 | 102.05 | 112,724 |
| Mar 01 2024 | 102.58 | 0.55 | 0.54% | 101.53 | 103.09 | 99.36 | 159,661 |
| Feb 29 2024 | 102.03 | 1.49 | 1.48% | 101.68 | 102.77 | 100.78 | 200,637 |
| Feb 28 2024 | 100.54 | -0.65 | -0.64% | 100.63 | 101.73 | 100.52 | 71,629 |
| Feb 27 2024 | 101.19 | 0.39 | 0.39% | 101.00 | 101.64 | 100.10 | 102,272 |
| Feb 26 2024 | 100.80 | 0.98 | 0.98% | 99.82 | 100.90 | 98.245 | 146,055 |
| Feb 23 2024 | 99.82 | -3.92 | -3.78% | 103.16 | 104.02 | 99.23 | 237,123 |
| Feb 22 2024 | 103.74 | -1.79 | -1.70% | 103.45 | 106.85 | 99.25 | 253,061 |
| Feb 21 2024 | 105.53 | 0.51 | 0.49% | 105.31 | 106.47 | 105.07 | 128,116 |
| Feb 20 2024 | 105.02 | 0.02 | 0.02% | 104.17 | 107.395 | 104.11 | 168,741 |
| Feb 16 2024 | 105.00 | -0.57 | -0.54% | 105.44 | 105.98 | 104.93 | 104,095 |
| Feb 15 2024 | 105.57 | 3.42 | 3.35% | 102.75 | 106.15 | 102.75 | 104,919 |
| Feb 14 2024 | 102.15 | 1.74 | 1.73% | 101.36 | 102.46 | 99.7508 | 99,324 |
| Feb 13 2024 | 100.41 | -4.81 | -4.57% | 103.38 | 103.38 | 99.64 | 168,184 |
| Feb 12 2024 | 105.22 | 1.80 | 1.74% | 103.69 | 105.735 | 103.25 | 113,015 |
| Feb 09 2024 | 103.42 | 1.54 | 1.51% | 101.63 | 103.65 | 101.63 | 119,544 |
| Feb 08 2024 | 101.88 | 2.00 | 2.00% | 99.49 | 101.89 | 99.21 | 109,289 |
| Feb 07 2024 | 99.88 | -0.93 | -0.92% | 100.86 | 100.90 | 99.46 | 71,054 |
| Feb 06 2024 | 100.81 | 0.83 | 0.83% | 100.18 | 101.16 | 99.413 | 141,940 |
| Feb 05 2024 | 99.98 | -2.63 | -2.56% | 101.35 | 101.40 | 99.97 | 87,126 |
| Feb 02 2024 | 102.61 | -1.43 | -1.37% | 102.59 | 103.07 | 100.30 | 96,765 |
| Feb 01 2024 | 104.04 | 2.76 | 2.73% | 101.64 | 104.40 | 100.925 | 110,774 |
| Jan 31 2024 | 101.28 | -1.02 | -1.00% | 103.04 | 103.50 | 100.36 | 810,719 |
| Jan 30 2024 | 102.30 | -0.78 | -0.76% | 102.42 | 103.16 | 101.99 | 104,464 |
| Jan 29 2024 | 103.08 | 1.23 | 1.21% | 101.64 | 103.145 | 101.13 | 116,781 |
