Register for real-time alerts, custom portfolio, and market movers
CPAB5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,847.13 | -31.41 | -1.67% | 1,879.06 | 1,881.83 | 1,841.95 | 0 |
| Jun 13 2024 | 1,878.54 | -27.15 | -1.42% | 1,905.50 | 1,907.50 | 1,875.98 | 0 |
| Jun 12 2024 | 1,905.69 | 27.31 | 1.45% | 1,879.65 | 1,908.33 | 1,879.65 | 0 |
| Jun 11 2024 | 1,878.38 | -14.92 | -0.79% | 1,893.95 | 1,900.65 | 1,870.04 | 0 |
| Jun 10 2024 | 1,893.30 | -13.71 | -0.72% | 1,884.29 | 1,893.30 | 1,879.90 | 0 |
| Jun 07 2024 | 1,907.01 | -2.37 | -0.12% | 1,909.05 | 1,914.23 | 1,893.97 | 0 |
| Jun 06 2024 | 1,909.38 | 13.34 | 0.70% | 1,895.21 | 1,919.41 | 1,895.21 | 0 |
| Jun 05 2024 | 1,896.04 | 40.91 | 2.21% | 1,857.70 | 1,896.43 | 1,857.70 | 0 |
| Jun 04 2024 | 1,855.13 | -5.21 | -0.28% | 1,859.62 | 1,868.53 | 1,850.69 | 0 |
| Jun 03 2024 | 1,860.34 | 8.08 | 0.44% | 1,853.71 | 1,872.60 | 1,853.71 | 0 |
| May 31 2024 | 1,852.26 | -2.98 | -0.16% | 1,855.32 | 1,863.09 | 1,847.91 | 0 |
| May 30 2024 | 1,855.24 | -1.07 | -0.06% | 1,855.23 | 1,859.12 | 1,848.48 | 0 |
| May 29 2024 | 1,856.31 | -23.09 | -1.23% | 1,878.76 | 1,878.76 | 1,852.97 | 0 |
| May 28 2024 | 1,879.40 | -9.73 | -0.52% | 1,889.90 | 1,894.87 | 1,875.36 | 0 |
| May 27 2024 | 1,889.13 | 4.17 | 0.22% | 1,884.91 | 1,889.13 | 1,881.06 | 0 |
| May 24 2024 | 1,884.96 | -0.94 | -0.05% | 1,884.80 | 1,886.32 | 1,868.41 | 0 |
| May 23 2024 | 1,885.90 | 5.86 | 0.31% | 1,879.77 | 1,896.99 | 1,879.77 | 0 |
| May 22 2024 | 1,880.04 | -4.44 | -0.24% | 1,884.13 | 1,884.64 | 1,877.23 | 0 |
| May 21 2024 | 1,884.48 | -10.07 | -0.53% | 1,896.39 | 1,896.39 | 1,877.42 | 0 |
| May 20 2024 | 1,894.55 | 6.44 | 0.34% | 1,887.68 | 1,894.55 | 1,885.84 | 0 |
| May 17 2024 | 1,888.11 | -4.85 | -0.26% | 1,891.94 | 1,891.94 | 1,877.96 | 0 |
| May 16 2024 | 1,892.96 | -0.34 | -0.02% | 1,895.58 | 1,898.51 | 1,891.49 | 0 |
| May 15 2024 | 1,893.30 | 12.06 | 0.64% | 1,882.22 | 1,893.72 | 1,878.06 | 0 |
| May 14 2024 | 1,881.24 | -1.42 | -0.08% | 1,881.89 | 1,882.78 | 1,872.89 | 0 |
| May 13 2024 | 1,882.66 | -3.59 | -0.19% | 1,885.99 | 1,890.59 | 1,879.93 | 0 |
| May 10 2024 | 1,886.25 | 12.68 | 0.68% | 1,873.72 | 1,888.76 | 1,873.72 | 0 |
| May 09 2024 | 1,873.57 | 11.04 | 0.59% | 1,863.29 | 1,874.70 | 1,858.54 | 0 |
| May 08 2024 | 1,862.53 | 5.73 | 0.31% | 1,856.88 | 1,869.19 | 1,856.88 | 0 |
| May 07 2024 | 1,856.80 | 24.61 | 1.34% | 1,834.71 | 1,857.13 | 1,834.71 | 0 |
| May 06 2024 | 1,832.19 | 7.74 | 0.42% | 1,825.55 | 1,838.05 | 1,821.93 | 0 |
| May 03 2024 | 1,824.45 | 18.43 | 1.02% | 1,807.73 | 1,831.99 | 1,807.73 | 0 |
| May 02 2024 | 1,806.02 | -11.17 | -0.61% | 1,817.77 | 1,817.77 | 1,803.10 | 0 |
| Apr 30 2024 | 1,817.19 | -10.97 | -0.60% | 1,829.94 | 1,833.73 | 1,814.54 | 0 |
| Apr 29 2024 | 1,828.16 | -7.50 | -0.41% | 1,836.31 | 1,846.10 | 1,828.16 | 0 |
| Apr 26 2024 | 1,835.66 | 27.25 | 1.51% | 1,810.93 | 1,840.32 | 1,810.93 | 0 |
| Apr 25 2024 | 1,808.41 | -15.15 | -0.83% | 1,826.58 | 1,827.31 | 1,794.58 | 0 |
| Apr 24 2024 | 1,823.56 | -1.29 | -0.07% | 1,826.24 | 1,841.30 | 1,821.38 | 0 |
| Apr 23 2024 | 1,824.85 | 28.61 | 1.59% | 1,798.24 | 1,826.44 | 1,798.24 | 0 |
| Apr 22 2024 | 1,796.24 | 4.57 | 0.26% | 1,792.24 | 1,805.96 | 1,792.24 | 0 |
| Apr 19 2024 | 1,791.67 | -6.40 | -0.36% | 1,794.31 | 1,800.02 | 1,783.99 | 0 |
| Apr 18 2024 | 1,798.07 | 1.95 | 0.11% | 1,796.47 | 1,805.86 | 1,787.97 | 0 |
| Apr 17 2024 | 1,796.12 | -13.83 | -0.76% | 1,809.06 | 1,822.33 | 1,795.93 | 0 |
| Apr 16 2024 | 1,809.95 | -18.06 | -0.99% | 1,824.88 | 1,824.88 | 1,801.34 | 0 |
| Apr 15 2024 | 1,828.01 | 8.90 | 0.49% | 1,820.39 | 1,848.34 | 1,820.39 | 0 |
| Apr 12 2024 | 1,819.11 | -8.83 | -0.48% | 1,831.52 | 1,850.48 | 1,811.67 | 0 |
| Apr 11 2024 | 1,827.94 | -6.56 | -0.36% | 1,835.13 | 1,841.55 | 1,816.71 | 0 |
| Apr 10 2024 | 1,834.50 | 3.35 | 0.18% | 1,833.36 | 1,848.37 | 1,816.26 | 0 |
| Apr 09 2024 | 1,831.15 | -15.13 | -0.82% | 1,844.76 | 1,845.39 | 1,825.72 | 0 |
| Apr 08 2024 | 1,846.28 | 8.26 | 0.45% | 1,837.17 | 1,848.97 | 1,832.78 | 0 |
| Apr 05 2024 | 1,838.02 | -18.11 | -0.98% | 1,849.44 | 1,849.44 | 1,827.22 | 0 |
| Apr 04 2024 | 1,856.13 | -3.00 | -0.16% | 1,859.70 | 1,863.34 | 1,853.46 | 0 |
| Apr 03 2024 | 1,859.13 | 5.33 | 0.29% | 1,853.58 | 1,863.57 | 1,853.58 | 0 |
| Apr 02 2024 | 1,853.80 | -21.57 | -1.15% | 1,873.89 | 1,889.81 | 1,853.23 | 0 |
| Mar 28 2024 | 1,875.37 | 0.28 | 0.01% | 1,875.44 | 1,884.12 | 1,875.23 | 0 |
| Mar 27 2024 | 1,875.09 | 4.61 | 0.25% | 1,870.42 | 1,880.02 | 1,870.15 | 0 |
| Mar 26 2024 | 1,870.48 | 4.59 | 0.25% | 1,865.12 | 1,874.87 | 1,861.52 | 0 |
| Mar 25 2024 | 1,865.89 | 1.68 | 0.09% | 1,862.90 | 1,868.37 | 1,852.96 | 0 |
| Mar 22 2024 | 1,864.21 | -10.04 | -0.54% | 1,870.84 | 1,870.84 | 1,853.50 | 0 |
| Mar 21 2024 | 1,874.25 | 27.39 | 1.48% | 1,849.80 | 1,874.33 | 1,849.80 | 0 |
| Mar 20 2024 | 1,846.86 | -6.78 | -0.37% | 1,852.99 | 1,855.14 | 1,841.29 | 0 |
| Mar 19 2024 | 1,853.64 | 4.01 | 0.22% | 1,852.16 | 1,853.64 | 1,844.36 | 0 |
| Mar 18 2024 | 1,849.63 | -1.97 | -0.11% | 1,854.18 | 1,856.71 | 1,847.37 | 0 |
