Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CPHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.83 | -1.24 | -5.15% | 24.26 | 24.26 | 22.82 | 637 |
| May 09 2024 | 24.07 | 0.00 | 0.00% | 24.07 | 24.07 | 24.07 | 238 |
| May 08 2024 | 24.07 | 0.00 | 0.00% | 24.07 | 24.76 | 24.07 | 120 |
| May 07 2024 | 24.07 | 0.41 | 1.73% | 24.25 | 24.25 | 23.66 | 1,097 |
| May 06 2024 | 23.66 | -0.77 | -3.15% | 23.28 | 24.33 | 23.28 | 955 |
| May 03 2024 | 24.43 | 1.43 | 6.22% | 23.00 | 24.43 | 23.00 | 446 |
| May 02 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.88 | 23.00 | 420 |
| May 01 2024 | 23.00 | 0.00 | 0.00% | 23.01 | 23.63 | 23.00 | 1,598 |
| Apr 30 2024 | 23.00 | -0.63 | -2.67% | 23.34 | 23.34 | 23.00 | 1,253 |
| Apr 29 2024 | 23.63 | 0.00 | 0.02% | 23.79 | 23.79 | 22.80 | 471 |
| Apr 26 2024 | 23.625 | 0.00 | 0.00% | 23.30 | 23.625 | 22.85 | 122 |
| Apr 25 2024 | 23.625 | 0.27 | 1.18% | 23.32 | 23.625 | 22.5001 | 2,053 |
| Apr 24 2024 | 23.35 | 0.31 | 1.35% | 23.15 | 23.35 | 23.15 | 270 |
| Apr 23 2024 | 23.04 | -1.74 | -7.03% | 23.95 | 23.95 | 23.02 | 322 |
| Apr 22 2024 | 24.7829 | 1.78 | 7.75% | 24.43 | 24.7829 | 23.00 | 14,582 |
| Apr 19 2024 | 23.00 | -0.25 | -1.08% | 23.77 | 23.77 | 23.00 | 612 |
| Apr 18 2024 | 23.25 | -0.04 | -0.17% | 23.39 | 23.7936 | 23.15 | 1,679 |
| Apr 17 2024 | 23.29 | 1.58 | 7.27% | 22.00 | 23.29 | 22.00 | 4,008 |
| Apr 16 2024 | 21.7117 | -0.29 | -1.31% | 21.77 | 22.00 | 21.7117 | 2,162 |
| Apr 15 2024 | 22.00 | -0.05 | -0.23% | 21.10 | 22.00 | 21.10 | 990 |
| Apr 12 2024 | 22.05 | -0.38 | -1.69% | 22.49 | 22.49 | 21.83 | 1,950 |
| Apr 11 2024 | 22.43 | 0.20 | 0.88% | 22.10 | 22.43 | 22.10 | 224 |
| Apr 10 2024 | 22.235 | -0.39 | -1.70% | 22.43 | 22.96 | 22.235 | 2,855 |
| Apr 09 2024 | 22.62 | -0.34 | -1.48% | 22.26 | 22.62 | 21.5123 | 2,232 |
| Apr 08 2024 | 22.96 | -0.73 | -3.08% | 24.17 | 24.17 | 22.85 | 2,799 |
| Apr 05 2024 | 23.69 | 0.38 | 1.63% | 23.45 | 23.82 | 23.042 | 4,279 |
| Apr 04 2024 | 23.31 | 0.66 | 2.91% | 22.71 | 23.31 | 22.25 | 1,440 |
| Apr 03 2024 | 22.65 | -0.35 | -1.52% | 22.80 | 23.00 | 22.50 | 6,226 |
| Apr 02 2024 | 23.00 | 0.21 | 0.92% | 23.28 | 23.50 | 22.06 | 2,247 |
| Apr 01 2024 | 22.79 | -0.55 | -2.36% | 23.29 | 23.29 | 22.315 | 3,099 |
| Mar 28 2024 | 23.34 | 0.20 | 0.86% | 22.27 | 23.34 | 22.27 | 1,136 |
| Mar 27 2024 | 23.14 | -0.36 | -1.53% | 23.51 | 23.55 | 23.14 | 3,735 |
| Mar 26 2024 | 23.50 | 0.64 | 2.80% | 22.81 | 24.7192 | 22.68 | 13,067 |
| Mar 25 2024 | 22.86 | 1.01 | 4.62% | 22.18 | 23.06 | 21.70 | 4,521 |
| Mar 22 2024 | 21.85 | 0.00 | 0.00% | 22.11 | 22.24 | 21.85 | 584 |
| Mar 21 2024 | 21.85 | -0.10 | -0.46% | 22.05 | 22.09 | 21.81 | 1,484 |
| Mar 20 2024 | 21.95 | -0.80 | -3.52% | 22.79 | 23.98 | 21.90 | 5,743 |
| Mar 19 2024 | 22.75 | 0.70 | 3.17% | 22.07 | 23.54 | 22.04 | 3,119 |
| Mar 18 2024 | 22.05 | 0.55 | 2.56% | 21.01 | 22.85 | 20.47 | 6,843 |
| Mar 15 2024 | 21.50 | 0.42 | 1.99% | 21.64 | 21.99 | 21.00 | 5,168 |
| Mar 14 2024 | 21.08 | -0.12 | -0.57% | 21.20 | 21.20 | 21.00 | 1,019 |
| Mar 13 2024 | 21.20 | -0.42 | -1.94% | 20.45 | 21.20 | 20.4141 | 1,841 |
| Mar 12 2024 | 21.62 | -2.02 | -8.54% | 24.95 | 24.95 | 21.62 | 7,305 |
| Mar 11 2024 | 23.64 | -2.36 | -9.08% | 25.48 | 27.85 | 23.64 | 1,596 |
| Mar 08 2024 | 26.00 | 0.10 | 0.39% | 25.90 | 26.80 | 25.35 | 5,676 |
| Mar 07 2024 | 25.90 | -1.13 | -4.18% | 26.55 | 28.50 | 25.8863 | 8,964 |
| Mar 06 2024 | 27.03 | -1.78 | -6.18% | 28.75 | 30.00 | 26.51 | 15,443 |
| Mar 05 2024 | 28.81 | -0.20 | -0.69% | 28.50 | 30.25 | 25.99 | 15,623 |
| Mar 04 2024 | 29.01 | 2.69 | 10.22% | 27.03 | 29.01 | 24.87 | 6,079 |
| Mar 01 2024 | 26.32 | -0.54 | -2.01% | 25.27 | 27.00 | 25.04 | 5,490 |
| Feb 29 2024 | 26.86 | 2.98 | 12.48% | 24.26 | 26.86 | 24.26 | 4,797 |
| Feb 28 2024 | 23.88 | -0.75 | -3.05% | 23.89 | 24.90 | 22.7811 | 7,471 |
| Feb 27 2024 | 24.63 | 1.63 | 7.09% | 23.00 | 26.49 | 23.00 | 7,137 |
| Feb 26 2024 | 23.00 | 0.80 | 3.60% | 21.75 | 23.01 | 21.51 | 3,046 |
| Feb 23 2024 | 22.20 | -0.24 | -1.07% | 22.44 | 22.44 | 21.49 | 2,314 |
| Feb 22 2024 | 22.44 | 1.23 | 5.80% | 22.5874 | 22.5874 | 21.06 | 1,584 |
| Feb 21 2024 | 21.21 | -0.10 | -0.47% | 21.46 | 21.865 | 21.0001 | 1,801 |
| Feb 20 2024 | 21.31 | -0.66 | -3.00% | 21.58 | 21.798 | 17.10 | 53,067 |
| Feb 16 2024 | 21.97 | -0.06 | -0.27% | 22.34 | 22.34 | 21.43 | 1,103 |
| Feb 15 2024 | 22.03 | -0.33 | -1.48% | 21.85 | 23.40 | 21.85 | 2,589 |
| Feb 14 2024 | 22.36 | -0.04 | -0.16% | 22.34 | 23.9339 | 21.83 | 1,930 |
| Feb 13 2024 | 22.395 | -0.46 | -1.99% | 22.53 | 22.53 | 22.395 | 775 |
| Feb 12 2024 | 22.85 | -0.25 | -1.08% | 23.05 | 23.09 | 22.85 | 1,308 |
