Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 28.37 | 0.37 | 1.32% | 28.25 | 28.38 | 28.13 | 95,162 |
| May 02 2024 | 28.00 | -0.38 | -1.34% | 27.85 | 28.0791 | 27.83 | 196,804 |
| May 01 2024 | 28.38 | 0.07 | 0.25% | 28.21 | 28.6199 | 28.09 | 150,193 |
| Apr 30 2024 | 28.31 | -0.78 | -2.68% | 28.50 | 28.59 | 28.31 | 295,300 |
| Apr 29 2024 | 29.09 | 0.54 | 1.89% | 28.86 | 29.14 | 28.73 | 288,167 |
| Apr 26 2024 | 28.55 | 0.18 | 0.63% | 28.55 | 28.65 | 28.2868 | 187,318 |
| Apr 25 2024 | 28.37 | 0.44 | 1.58% | 28.32 | 28.41 | 28.1705 | 186,067 |
| Apr 24 2024 | 27.93 | 0.26 | 0.94% | 27.87 | 28.0902 | 27.86 | 125,405 |
| Apr 23 2024 | 27.67 | -0.44 | -1.57% | 27.61 | 27.7799 | 27.50 | 471,603 |
| Apr 22 2024 | 28.11 | 0.01 | 0.04% | 28.04 | 28.15 | 27.92 | 216,403 |
| Apr 19 2024 | 28.10 | 0.32 | 1.15% | 28.02 | 28.28 | 28.00 | 248,600 |
| Apr 18 2024 | 27.78 | 0.59 | 2.17% | 27.55 | 27.87 | 27.4334 | 319,861 |
| Apr 17 2024 | 27.19 | 0.28 | 1.04% | 27.34 | 27.43 | 27.10 | 100,452 |
| Apr 16 2024 | 26.91 | -0.44 | -1.61% | 27.01 | 27.04 | 26.71 | 336,976 |
| Apr 15 2024 | 27.35 | 0.64 | 2.40% | 27.21 | 27.45 | 26.9462 | 182,416 |
| Apr 12 2024 | 26.71 | 0.04 | 0.15% | 27.23 | 27.23 | 26.6506 | 122,138 |
| Apr 11 2024 | 26.67 | -0.07 | -0.26% | 26.70 | 26.75 | 26.46 | 134,256 |
| Apr 10 2024 | 26.74 | -0.16 | -0.59% | 26.70 | 26.8697 | 26.53 | 161,312 |
| Apr 09 2024 | 26.90 | 0.02 | 0.07% | 27.04 | 27.05 | 26.6536 | 120,397 |
| Apr 08 2024 | 26.88 | 0.34 | 1.28% | 26.82 | 26.91 | 26.50 | 121,054 |
| Apr 05 2024 | 26.54 | 0.28 | 1.07% | 26.36 | 26.57 | 26.31 | 86,135 |
| Apr 04 2024 | 26.26 | -0.09 | -0.34% | 26.41 | 26.58 | 26.25 | 136,019 |
| Apr 03 2024 | 26.35 | 0.82 | 3.21% | 25.82 | 26.39 | 25.82 | 309,230 |
| Apr 02 2024 | 25.53 | 0.14 | 0.55% | 25.61 | 25.63 | 25.4201 | 107,478 |
| Apr 01 2024 | 25.39 | 0.27 | 1.07% | 25.49 | 25.49 | 25.3088 | 138,361 |
| Mar 28 2024 | 25.12 | 0.07 | 0.28% | 25.01 | 25.12 | 24.92 | 154,548 |
| Mar 27 2024 | 25.05 | 0.03 | 0.12% | 24.86 | 25.11 | 24.79 | 72,263 |
| Mar 26 2024 | 25.02 | -0.11 | -0.44% | 25.10 | 25.10 | 24.95 | 70,669 |
| Mar 25 2024 | 25.13 | 0.15 | 0.60% | 25.00 | 25.20 | 25.00 | 272,151 |
| Mar 22 2024 | 24.98 | -0.42 | -1.65% | 25.11 | 25.18 | 24.98 | 298,733 |
| Mar 21 2024 | 25.40 | -0.13 | -0.51% | 25.42 | 25.43 | 25.245 | 344,722 |
| Mar 20 2024 | 25.53 | 0.21 | 0.83% | 25.24 | 25.56 | 25.24 | 120,700 |
| Mar 19 2024 | 25.32 | -0.44 | -1.71% | 25.43 | 25.49 | 25.31 | 292,601 |
| Mar 18 2024 | 25.76 | 0.05 | 0.19% | 25.91 | 25.94 | 25.7002 | 113,759 |
| Mar 15 2024 | 25.71 | 0.50 | 1.98% | 25.52 | 25.78 | 25.44 | 376,840 |
| Mar 14 2024 | 25.21 | -0.05 | -0.20% | 25.25 | 25.279 | 25.07 | 319,411 |
| Mar 13 2024 | 25.26 | 0.75 | 3.06% | 24.89 | 25.32 | 24.89 | 514,746 |
| Mar 12 2024 | 24.51 | 0.02 | 0.08% | 24.50 | 24.53 | 24.30 | 54,052 |
| Mar 11 2024 | 24.49 | 0.24 | 0.99% | 24.37 | 24.50 | 24.33 | 69,737 |
| Mar 08 2024 | 24.25 | -0.20 | -0.82% | 24.27 | 24.30 | 24.169 | 313,339 |
| Mar 07 2024 | 24.45 | 0.38 | 1.58% | 24.36 | 24.49 | 24.35 | 78,425 |
| Mar 06 2024 | 24.07 | 0.14 | 0.59% | 24.06 | 24.25 | 24.0301 | 40,407 |
| Mar 05 2024 | 23.93 | -0.09 | -0.37% | 24.00 | 24.059 | 23.91 | 53,036 |
| Mar 04 2024 | 24.02 | 0.01 | 0.04% | 24.04 | 24.1189 | 23.97 | 49,610 |
| Mar 01 2024 | 24.01 | 0.12 | 0.50% | 23.88 | 24.07 | 23.81 | 79,258 |
| Feb 29 2024 | 23.89 | 0.02 | 0.08% | 23.99 | 24.05 | 23.88 | 150,921 |
| Feb 28 2024 | 23.87 | -0.11 | -0.46% | 23.86 | 23.89 | 23.76 | 155,757 |
| Feb 27 2024 | 23.98 | 0.16 | 0.67% | 24.01 | 24.0299 | 23.8405 | 187,781 |
| Feb 26 2024 | 23.82 | -0.31 | -1.28% | 23.86 | 23.96 | 23.78 | 132,741 |
| Feb 23 2024 | 24.13 | -0.18 | -0.74% | 24.10 | 24.25 | 24.01 | 16,194 |
| Feb 22 2024 | 24.31 | 0.17 | 0.70% | 24.11 | 24.33 | 24.1001 | 37,678 |
| Feb 21 2024 | 24.14 | 0.10 | 0.42% | 24.23 | 24.2692 | 24.05 | 16,000 |
| Feb 20 2024 | 24.04 | 0.20 | 0.84% | 23.93 | 24.09 | 23.8615 | 431,103 |
| Feb 16 2024 | 23.84 | 0.46 | 1.97% | 23.76 | 23.89 | 23.73 | 67,135 |
| Feb 15 2024 | 23.38 | 0.35 | 1.52% | 23.31 | 23.4497 | 23.26 | 54,648 |
| Feb 14 2024 | 23.03 | -0.04 | -0.17% | 23.16 | 23.24 | 23.02 | 38,049 |
| Feb 13 2024 | 23.07 | -0.10 | -0.41% | 23.28 | 23.35 | 23.0402 | 43,310 |
| Feb 12 2024 | 23.166 | 0.22 | 0.94% | 23.02 | 23.22 | 23.00 | 28,387 |
| Feb 09 2024 | 22.95 | -0.15 | -0.65% | 22.91 | 23.00 | 22.81 | 39,802 |
| Feb 08 2024 | 23.10 | -0.19 | -0.82% | 23.02 | 23.16 | 22.95 | 39,974 |
| Feb 07 2024 | 23.29 | -0.29 | -1.23% | 23.45 | 23.51 | 23.27 | 36,202 |
| Feb 06 2024 | 23.58 | 0.08 | 0.34% | 23.59 | 23.67 | 23.5314 | 17,023 |
