Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 26.76 | 0.45 | 1.71% | 26.35 | 26.82 | 26.25 | 1,475,713 |
| May 20 2024 | 26.31 | -0.37 | -1.39% | 26.64 | 26.93 | 26.28 | 1,151,780 |
| May 17 2024 | 26.68 | 0.00 | 0.00% | 26.69 | 28.00 | 23.01 | 1,062,008 |
| May 16 2024 | 26.68 | -0.20 | -0.74% | 27.15 | 27.15 | 26.68 | 1,042,912 |
| May 15 2024 | 26.88 | 0.04 | 0.15% | 27.06 | 27.16 | 26.83 | 652,713 |
| May 14 2024 | 26.84 | -0.08 | -0.30% | 26.91 | 27.24 | 26.84 | 980,976 |
| May 13 2024 | 26.92 | 0.11 | 0.41% | 26.84 | 27.22 | 26.84 | 841,221 |
| May 10 2024 | 26.81 | 0.07 | 0.26% | 26.92 | 27.15 | 26.77 | 570,339 |
| May 09 2024 | 26.74 | -0.25 | -0.93% | 26.90 | 27.10 | 26.68 | 797,343 |
| May 08 2024 | 26.99 | 0.29 | 1.09% | 26.65 | 27.04 | 26.62 | 1,102,982 |
| May 07 2024 | 26.70 | 0.52 | 1.99% | 26.47 | 26.70 | 26.26 | 1,270,756 |
| May 06 2024 | 26.18 | -0.30 | -1.13% | 26.38 | 26.505 | 26.13 | 1,151,287 |
| May 03 2024 | 26.48 | -0.17 | -0.64% | 26.50 | 26.61 | 25.885 | 1,134,682 |
| May 02 2024 | 26.65 | -0.11 | -0.41% | 26.75 | 26.90 | 26.58 | 980,208 |
| May 01 2024 | 26.76 | -0.54 | -1.98% | 27.11 | 27.39 | 26.75 | 1,365,758 |
| Apr 30 2024 | 27.30 | 0.26 | 0.96% | 27.13 | 27.42 | 27.10 | 1,517,879 |
| Apr 29 2024 | 27.04 | 0.08 | 0.30% | 27.00 | 27.16 | 26.63 | 1,362,611 |
| Apr 26 2024 | 26.96 | -0.49 | -1.79% | 27.36 | 27.50 | 26.86 | 1,491,890 |
| Apr 24 2024 | 27.45 | -0.13 | -0.47% | 27.45 | 27.55 | 27.22 | 1,968,070 |
| Apr 23 2024 | 27.58 | -0.34 | -1.22% | 27.65 | 27.84 | 27.53 | 2,307,196 |
| Apr 22 2024 | 27.92 | -0.03 | -0.11% | 28.10 | 28.33 | 27.87 | 679,477 |
| Apr 19 2024 | 27.95 | 0.00 | 0.00% | 27.98 | 28.18 | 24.50 | 1,778,667 |
| Apr 18 2024 | 27.95 | 0.18 | 0.65% | 27.64 | 27.99 | 27.60 | 1,034,716 |
| Apr 17 2024 | 27.77 | -0.18 | -0.64% | 27.75 | 28.015 | 27.49 | 1,376,333 |
| Apr 16 2024 | 27.95 | 0.00 | 0.00% | 27.89 | 28.17 | 27.68 | 1,986,389 |
| Apr 15 2024 | 27.95 | -0.23 | -0.82% | 28.18 | 28.305 | 27.875 | 1,841,553 |
| Apr 12 2024 | 28.18 | 0.09 | 0.32% | 27.99 | 28.435 | 27.80 | 2,343,413 |
| Apr 11 2024 | 28.09 | 1.18 | 4.38% | 27.03 | 28.21 | 26.965 | 4,340,984 |
| Apr 10 2024 | 26.91 | 0.45 | 1.70% | 26.48 | 26.945 | 26.43 | 1,365,202 |
| Apr 09 2024 | 26.46 | 0.21 | 0.80% | 25.81 | 26.49 | 25.75 | 1,859,017 |
| Apr 08 2024 | 26.25 | 0.00 | 0.00% | 26.25 | 26.25 | 26.25 | 0.00 |
| Apr 05 2024 | 26.25 | -0.64 | -2.38% | 26.56 | 26.83 | 26.17 | 1,161,144 |
| Apr 04 2024 | 26.89 | 0.36 | 1.36% | 26.53 | 27.07 | 26.45 | 815,415 |
| Apr 03 2024 | 26.53 | 0.28 | 1.07% | 26.17 | 26.635 | 26.02 | 1,397,092 |
| Apr 02 2024 | 26.25 | 0.15 | 0.57% | 26.13 | 26.32 | 25.97 | 1,225,169 |
| Mar 28 2024 | 26.10 | 0.14 | 0.54% | 26.15 | 26.15 | 25.92 | 932,771 |
| Mar 27 2024 | 25.96 | 0.33 | 1.29% | 25.67 | 26.15 | 25.59 | 1,158,896 |
| Mar 26 2024 | 25.63 | 0.07 | 0.27% | 25.40 | 25.67 | 25.34 | 941,817 |
| Mar 25 2024 | 25.56 | -0.11 | -0.43% | 25.69 | 25.73 | 25.52 | 657,900 |
| Mar 22 2024 | 25.67 | 0.08 | 0.31% | 25.64 | 26.00 | 23.50 | 1,519,066 |
| Mar 21 2024 | 25.59 | 0.31 | 1.23% | 25.15 | 25.65 | 25.12 | 1,976,216 |
| Mar 20 2024 | 25.28 | 0.21 | 0.84% | 25.11 | 25.48 | 25.04 | 1,215,362 |
| Mar 19 2024 | 25.07 | 0.10 | 0.40% | 24.90 | 25.30 | 24.84 | 1,646,684 |
| Mar 18 2024 | 24.97 | 0.37 | 1.50% | 24.64 | 25.00 | 24.49 | 844,951 |
| Mar 15 2024 | 24.60 | -0.15 | -0.61% | 24.66 | 24.78 | 24.42 | 1,941,783 |
| Mar 14 2024 | 24.75 | -0.07 | -0.28% | 24.82 | 24.88 | 24.52 | 1,061,877 |
| Mar 13 2024 | 24.82 | -0.20 | -0.80% | 25.04 | 25.13 | 24.75 | 1,865,443 |
| Mar 12 2024 | 25.02 | -0.41 | -1.61% | 25.37 | 25.40 | 24.91 | 993,126 |
| Mar 11 2024 | 25.43 | -0.08 | -0.31% | 25.35 | 25.63 | 25.23 | 589,660 |
| Mar 08 2024 | 25.51 | 0.01 | 0.04% | 25.46 | 25.55 | 25.20 | 993,595 |
| Mar 07 2024 | 25.50 | -0.17 | -0.66% | 25.91 | 25.91 | 25.47 | 1,196,126 |
| Mar 06 2024 | 25.67 | 0.13 | 0.51% | 25.48 | 25.72 | 25.12 | 1,010,535 |
| Mar 05 2024 | 25.54 | 0.01 | 0.04% | 25.62 | 25.63 | 25.425 | 767,358 |
| Mar 04 2024 | 25.53 | -0.35 | -1.35% | 25.71 | 25.84 | 25.32 | 694,537 |
| Mar 01 2024 | 25.88 | -0.10 | -0.38% | 25.95 | 26.15 | 25.80 | 878,968 |
| Feb 29 2024 | 25.98 | 0.24 | 0.93% | 26.00 | 26.04 | 25.83 | 2,303,997 |
| Feb 28 2024 | 25.74 | 0.10 | 0.39% | 25.70 | 25.885 | 25.61 | 1,299,084 |
| Feb 27 2024 | 25.64 | 0.08 | 0.31% | 25.37 | 25.69 | 25.32 | 1,189,255 |
| Feb 26 2024 | 25.56 | -0.13 | -0.51% | 25.70 | 25.72 | 25.46 | 906,160 |
| Feb 23 2024 | 25.69 | 0.07 | 0.27% | 25.70 | 25.91 | 25.63 | 742,546 |
| Feb 22 2024 | 25.62 | -0.19 | -0.74% | 25.82 | 25.88 | 25.59 | 843,434 |
