Register for real-time alerts, custom portfolio, and market movers
CPNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.50 | 0.49 | 2.23% | 22.05 | 22.645 | 22.00 | 11,120,013 |
| May 09 2024 | 22.01 | 0.55 | 2.56% | 21.21 | 22.23 | 21.14 | 12,609,603 |
| May 08 2024 | 21.46 | -2.19 | -9.26% | 22.09 | 22.26 | 21.30 | 35,064,332 |
| May 07 2024 | 23.65 | 0.31 | 1.33% | 23.14 | 23.77 | 23.13 | 20,191,741 |
| May 06 2024 | 23.34 | 0.34 | 1.48% | 23.51 | 23.51 | 22.852 | 10,846,358 |
| May 03 2024 | 23.00 | 0.50 | 2.22% | 22.84 | 23.02 | 22.585 | 11,692,080 |
| May 02 2024 | 22.50 | 0.29 | 1.31% | 22.41 | 22.6899 | 21.82 | 8,628,749 |
| May 01 2024 | 22.21 | -0.29 | -1.29% | 22.65 | 22.75 | 22.09 | 11,548,148 |
| Apr 30 2024 | 22.50 | -0.60 | -2.60% | 22.96 | 23.14 | 22.46 | 10,961,830 |
| Apr 29 2024 | 23.10 | 0.19 | 0.83% | 22.91 | 23.17 | 22.58 | 11,326,491 |
| Apr 26 2024 | 22.91 | -0.12 | -0.52% | 23.23 | 23.40 | 22.89 | 10,400,154 |
| Apr 25 2024 | 23.03 | 0.23 | 1.01% | 22.34 | 23.07 | 22.045 | 9,908,008 |
| Apr 24 2024 | 22.80 | 0.08 | 0.35% | 22.78 | 22.81 | 22.37 | 7,559,346 |
| Apr 23 2024 | 22.72 | 0.26 | 1.16% | 22.52 | 22.97 | 22.30 | 13,067,199 |
| Apr 22 2024 | 22.46 | 0.45 | 2.04% | 22.14 | 22.54 | 21.82 | 16,594,107 |
| Apr 19 2024 | 22.01 | -0.29 | -1.30% | 22.00 | 22.355 | 21.76 | 11,947,739 |
| Apr 18 2024 | 22.30 | -0.33 | -1.46% | 22.40 | 22.57 | 22.015 | 13,417,835 |
| Apr 17 2024 | 22.63 | 0.12 | 0.53% | 22.70 | 22.89 | 21.792 | 18,698,336 |
| Apr 16 2024 | 22.51 | 0.86 | 3.97% | 21.915 | 22.83 | 21.88 | 25,253,151 |
| Apr 15 2024 | 21.65 | 0.40 | 1.88% | 21.52 | 22.49 | 21.42 | 28,997,911 |
| Apr 12 2024 | 21.25 | 2.19 | 11.49% | 20.56 | 21.43 | 20.45 | 51,056,118 |
| Apr 11 2024 | 19.06 | -0.06 | -0.31% | 19.23 | 19.34 | 18.94 | 10,818,412 |
| Apr 10 2024 | 19.12 | 0.10 | 0.53% | 19.01 | 19.25 | 18.89 | 11,783,945 |
| Apr 09 2024 | 19.02 | 0.59 | 3.20% | 18.55 | 19.11 | 18.47 | 15,465,405 |
| Apr 08 2024 | 18.43 | 0.19 | 1.04% | 18.39 | 19.08 | 18.16 | 16,042,923 |
| Apr 05 2024 | 18.24 | -0.08 | -0.44% | 18.27 | 18.398 | 18.18 | 6,105,296 |
| Apr 04 2024 | 18.32 | 0.03 | 0.16% | 18.57 | 18.7015 | 18.20 | 13,422,919 |
| Apr 03 2024 | 18.29 | 0.06 | 0.33% | 18.24 | 18.73 | 18.14 | 10,596,162 |
| Apr 02 2024 | 18.23 | 0.03 | 0.16% | 17.749 | 18.305 | 17.67 | 12,862,871 |
| Apr 01 2024 | 18.20 | 0.41 | 2.30% | 17.83 | 18.23 | 17.83 | 15,051,192 |
| Mar 28 2024 | 17.79 | 0.18 | 1.02% | 17.55 | 18.05 | 17.55 | 8,097,488 |
| Mar 27 2024 | 17.61 | 0.01 | 0.06% | 17.73 | 17.85 | 17.55 | 11,311,955 |
| Mar 26 2024 | 17.60 | 0.00 | 0.00% | 17.73 | 18.01 | 17.60 | 9,313,548 |
| Mar 25 2024 | 17.60 | 0.03 | 0.17% | 17.58 | 17.725 | 17.34 | 9,639,753 |
| Mar 22 2024 | 17.57 | -0.85 | -4.61% | 18.16 | 18.28 | 17.53 | 10,080,476 |
| Mar 21 2024 | 18.42 | -0.13 | -0.70% | 18.54 | 18.89 | 18.37 | 11,747,698 |
| Mar 20 2024 | 18.55 | 0.46 | 2.54% | 18.22 | 18.555 | 18.085 | 8,020,786 |
| Mar 19 2024 | 18.09 | -0.14 | -0.77% | 18.10 | 18.286 | 17.745 | 7,660,815 |
| Mar 18 2024 | 18.23 | 0.10 | 0.55% | 18.37 | 18.555 | 18.175 | 9,842,461 |
| Mar 15 2024 | 18.13 | -0.38 | -2.05% | 18.32 | 18.40 | 17.935 | 27,050,859 |
| Mar 14 2024 | 18.51 | -1.11 | -5.66% | 19.61 | 19.678 | 18.36 | 23,114,545 |
| Mar 13 2024 | 19.62 | 0.24 | 1.24% | 19.11 | 19.76 | 18.93 | 29,773,338 |
| Mar 12 2024 | 19.38 | 0.85 | 4.59% | 18.63 | 19.78 | 18.59 | 51,936,920 |
| Mar 11 2024 | 18.53 | 0.19 | 1.04% | 18.21 | 18.58 | 18.04 | 11,598,403 |
| Mar 08 2024 | 18.34 | -0.03 | -0.16% | 18.28 | 18.72 | 18.2425 | 8,502,366 |
| Mar 07 2024 | 18.37 | -0.59 | -3.11% | 18.88 | 19.04 | 18.21 | 14,352,881 |
| Mar 06 2024 | 18.96 | 0.17 | 0.90% | 18.84 | 19.27 | 18.77 | 15,915,843 |
| Mar 05 2024 | 18.79 | -0.06 | -0.32% | 18.60 | 18.87 | 18.44 | 14,282,748 |
| Mar 04 2024 | 18.85 | -0.10 | -0.53% | 18.37 | 19.1788 | 18.37 | 18,469,807 |
| Mar 01 2024 | 18.95 | 0.43 | 2.32% | 18.50 | 19.055 | 18.315 | 19,650,614 |
| Feb 29 2024 | 18.52 | 0.28 | 1.54% | 18.34 | 18.95 | 18.25 | 20,610,600 |
| Feb 28 2024 | 18.24 | 1.35 | 7.99% | 18.02 | 18.30 | 17.32 | 33,858,238 |
| Feb 27 2024 | 16.89 | 0.50 | 3.05% | 16.48 | 17.10 | 16.455 | 20,957,777 |
| Feb 26 2024 | 16.39 | -0.01 | -0.06% | 16.32 | 16.40 | 15.805 | 11,755,573 |
| Feb 23 2024 | 16.40 | 0.16 | 0.99% | 16.36 | 16.46 | 16.13 | 12,210,620 |
| Feb 22 2024 | 16.24 | 0.36 | 2.27% | 15.95 | 16.24 | 15.8303 | 9,444,289 |
| Feb 21 2024 | 15.88 | 0.21 | 1.34% | 15.67 | 16.03 | 15.61 | 11,330,563 |
| Feb 20 2024 | 15.67 | -0.03 | -0.19% | 15.51 | 15.79 | 15.4965 | 14,590,018 |
| Feb 16 2024 | 15.70 | -0.06 | -0.38% | 15.65 | 15.77 | 15.55 | 14,775,910 |
| Feb 15 2024 | 15.76 | 0.66 | 4.37% | 15.14 | 15.85 | 15.14 | 12,338,300 |
| Feb 14 2024 | 15.10 | 0.49 | 3.35% | 14.79 | 15.10 | 14.74 | 8,875,103 |
| Feb 13 2024 | 14.61 | -0.39 | -2.60% | 14.59 | 14.7951 | 14.53 | 8,316,590 |
| Feb 12 2024 | 15.00 | 0.54 | 3.73% | 14.50 | 15.195 | 14.48 | 13,371,169 |
