Register for streaming realtime charts, analysis tools, and prices.
CPINV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 14.38 | 0.08 | 0.56% | 14.34 | 14.48 | 14.28 | 50,058 |
| May 07 2024 | 14.30 | 0.30 | 2.14% | 14.10 | 14.30 | 14.04 | 29,728 |
| May 06 2024 | 14.00 | -0.10 | -0.71% | 14.10 | 14.10 | 13.98 | 23,290 |
| May 03 2024 | 14.10 | 0.14 | 1.00% | 13.90 | 14.12 | 13.90 | 54,008 |
| May 02 2024 | 13.96 | 0.02 | 0.14% | 13.86 | 14.02 | 13.76 | 22,328 |
| Apr 30 2024 | 13.94 | 0.52 | 3.87% | 13.46 | 13.94 | 13.46 | 70,025 |
| Apr 29 2024 | 13.42 | 0.20 | 1.51% | 13.22 | 13.44 | 13.22 | 22,176 |
| Apr 26 2024 | 13.22 | 0.10 | 0.76% | 13.12 | 13.32 | 13.12 | 19,709 |
| Apr 25 2024 | 13.12 | -0.04 | -0.30% | 13.14 | 13.28 | 13.04 | 14,717 |
| Apr 24 2024 | 13.16 | -0.34 | -2.52% | 13.46 | 13.48 | 13.12 | 15,430 |
| Apr 23 2024 | 13.50 | 0.24 | 1.81% | 13.28 | 13.54 | 13.20 | 31,201 |
| Apr 22 2024 | 13.26 | 0.02 | 0.15% | 13.28 | 13.36 | 13.12 | 37,330 |
| Apr 19 2024 | 13.24 | 0.10 | 0.76% | 13.10 | 13.30 | 13.06 | 15,605 |
| Apr 18 2024 | 13.14 | 0.14 | 1.08% | 13.04 | 13.20 | 13.04 | 18,972 |
| Apr 17 2024 | 13.00 | 0.10 | 0.78% | 12.96 | 13.20 | 12.82 | 32,987 |
| Apr 16 2024 | 12.90 | -0.28 | -2.12% | 13.04 | 13.16 | 12.90 | 38,403 |
| Apr 15 2024 | 13.18 | -0.08 | -0.60% | 13.30 | 13.30 | 13.00 | 23,630 |
| Apr 12 2024 | 13.26 | 0.00 | 0.00% | 13.30 | 13.50 | 13.18 | 22,708 |
| Apr 11 2024 | 13.26 | 0.04 | 0.30% | 13.18 | 13.32 | 13.08 | 9,277 |
| Apr 10 2024 | 13.22 | -0.08 | -0.60% | 13.26 | 13.50 | 13.18 | 30,255 |
| Apr 09 2024 | 13.30 | 0.04 | 0.30% | 13.24 | 13.32 | 13.10 | 17,910 |
| Apr 08 2024 | 13.26 | -0.10 | -0.75% | 13.42 | 13.42 | 13.18 | 25,995 |
| Apr 05 2024 | 13.36 | -0.14 | -1.04% | 13.40 | 13.54 | 13.36 | 21,340 |
| Apr 04 2024 | 13.50 | 0.30 | 2.27% | 13.30 | 13.52 | 13.24 | 39,981 |
| Apr 03 2024 | 13.20 | 0.10 | 0.76% | 13.10 | 13.28 | 13.04 | 30,323 |
| Apr 02 2024 | 13.10 | -0.10 | -0.76% | 13.26 | 13.26 | 13.00 | 39,979 |
| Mar 28 2024 | 13.20 | 0.44 | 3.45% | 12.76 | 13.20 | 12.72 | 53,718 |
| Mar 27 2024 | 12.76 | -0.16 | -1.24% | 12.94 | 13.00 | 12.74 | 21,724 |
| Mar 26 2024 | 12.92 | 0.16 | 1.25% | 12.80 | 13.00 | 12.76 | 17,013 |
| Mar 25 2024 | 12.76 | 0.06 | 0.47% | 12.82 | 12.92 | 12.66 | 20,815 |
| Mar 22 2024 | 12.70 | -0.06 | -0.47% | 12.70 | 12.94 | 12.70 | 27,697 |
| Mar 21 2024 | 12.76 | 0.12 | 0.95% | 12.78 | 12.94 | 12.64 | 34,291 |
| Mar 20 2024 | 12.64 | 0.08 | 0.64% | 12.44 | 12.70 | 12.36 | 58,427 |
| Mar 19 2024 | 12.56 | -0.04 | -0.32% | 12.68 | 12.68 | 12.48 | 38,582 |
| Mar 18 2024 | 12.60 | -0.08 | -0.63% | 12.78 | 12.78 | 12.60 | 25,194 |
| Mar 15 2024 | 12.68 | 0.00 | 0.00% | 12.70 | 12.92 | 12.68 | 32,771 |
| Mar 14 2024 | 12.68 | 0.18 | 1.44% | 12.50 | 12.88 | 12.50 | 24,638 |
| Mar 13 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.70 | 12.50 | 35,484 |
| Mar 12 2024 | 12.50 | -0.20 | -1.57% | 12.70 | 12.70 | 12.50 | 19,895 |
| Mar 11 2024 | 12.70 | 0.18 | 1.44% | 12.70 | 12.80 | 12.58 | 23,332 |
| Mar 08 2024 | 12.52 | 0.16 | 1.29% | 12.38 | 12.76 | 12.38 | 36,484 |
| Mar 07 2024 | 12.36 | -0.26 | -2.06% | 12.50 | 12.72 | 12.36 | 45,170 |
| Mar 06 2024 | 12.62 | 0.18 | 1.45% | 12.50 | 13.00 | 12.38 | 45,999 |
| Mar 05 2024 | 12.44 | 0.06 | 0.48% | 12.40 | 12.58 | 12.28 | 17,448 |
| Mar 04 2024 | 12.38 | 0.06 | 0.49% | 12.56 | 12.58 | 12.18 | 56,774 |
| Mar 01 2024 | 12.32 | 0.14 | 1.15% | 12.22 | 12.46 | 12.22 | 26,686 |
| Feb 29 2024 | 12.18 | -0.14 | -1.14% | 12.32 | 12.40 | 12.16 | 41,713 |
| Feb 28 2024 | 12.32 | -0.28 | -2.22% | 12.56 | 12.58 | 12.30 | 25,768 |
| Feb 27 2024 | 12.60 | -0.10 | -0.79% | 12.60 | 12.72 | 12.56 | 15,444 |
| Feb 26 2024 | 12.70 | -0.10 | -0.78% | 12.80 | 12.80 | 12.62 | 32,595 |
| Feb 23 2024 | 12.80 | 0.04 | 0.31% | 12.70 | 12.92 | 12.70 | 40,554 |
| Feb 22 2024 | 12.76 | -0.20 | -1.54% | 12.96 | 13.06 | 12.76 | 26,727 |
| Feb 21 2024 | 12.96 | 0.04 | 0.31% | 12.90 | 13.08 | 12.90 | 20,610 |
| Feb 20 2024 | 12.92 | 0.26 | 2.05% | 12.80 | 13.12 | 12.74 | 45,720 |
| Feb 19 2024 | 12.66 | 0.00 | 0.00% | 12.66 | 12.66 | 12.66 | 0.00 |
| Feb 16 2024 | 12.66 | -0.04 | -0.31% | 12.72 | 12.86 | 12.62 | 18,959 |
| Feb 15 2024 | 12.70 | 0.28 | 2.25% | 12.58 | 12.76 | 12.44 | 16,452 |
| Feb 14 2024 | 12.42 | 0.08 | 0.65% | 12.30 | 12.62 | 12.30 | 46,019 |
| Feb 13 2024 | 12.34 | -0.20 | -1.59% | 12.54 | 12.60 | 12.32 | 53,484 |
| Feb 12 2024 | 12.54 | 0.04 | 0.32% | 12.54 | 12.70 | 12.52 | 19,272 |
| Feb 09 2024 | 12.50 | -0.26 | -2.04% | 12.76 | 12.84 | 12.50 | 24,770 |
