Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.54 | -0.20 | -11.49% | 1.73 | 1.7357 | 1.54 | 8,823 |
| May 09 2024 | 1.74 | 0.07 | 4.19% | 1.65 | 1.748 | 1.56 | 15,341 |
| May 08 2024 | 1.67 | 0.09 | 5.70% | 1.64 | 1.80 | 1.64 | 8,089 |
| May 07 2024 | 1.58 | 0.05 | 3.27% | 1.57 | 1.84 | 1.57 | 8,849 |
| May 06 2024 | 1.53 | -0.05 | -3.16% | 1.53 | 1.737 | 1.53 | 7,491 |
| May 03 2024 | 1.58 | 0.07 | 4.64% | 1.58 | 1.6499 | 1.575 | 9,703 |
| May 02 2024 | 1.51 | 0.09 | 6.34% | 1.51 | 1.51 | 1.42 | 7,934 |
| May 01 2024 | 1.42 | -0.18 | -11.25% | 1.49 | 1.59 | 1.42 | 28,294 |
| Apr 30 2024 | 1.60 | -0.10 | -5.60% | 1.68 | 1.85 | 1.55 | 28,191 |
| Apr 29 2024 | 1.695 | -0.07 | -3.69% | 1.71 | 1.76 | 1.64 | 4,312 |
| Apr 26 2024 | 1.76 | 0.06 | 3.53% | 1.57 | 1.79 | 1.57 | 4,743 |
| Apr 25 2024 | 1.70 | 0.09 | 5.59% | 1.64 | 1.70 | 1.61 | 742 |
| Apr 24 2024 | 1.61 | -0.03 | -1.83% | 1.60 | 1.68 | 1.60 | 4,498 |
| Apr 23 2024 | 1.64 | 0.02 | 1.23% | 1.63 | 1.70 | 1.62 | 6,778 |
| Apr 22 2024 | 1.62 | 0.02 | 1.25% | 1.60 | 1.6717 | 1.60 | 2,182 |
| Apr 19 2024 | 1.60 | -0.05 | -3.03% | 1.59 | 1.68 | 1.59 | 786 |
| Apr 18 2024 | 1.65 | 0.08 | 5.10% | 1.59 | 1.65 | 1.57 | 1,414 |
| Apr 17 2024 | 1.57 | 0.01 | 0.64% | 1.58 | 1.6982 | 1.57 | 7,421 |
| Apr 16 2024 | 1.56 | 0.01 | 0.65% | 1.49 | 1.6568 | 1.49 | 17,965 |
| Apr 15 2024 | 1.55 | -0.08 | -4.91% | 1.64 | 1.64 | 1.55 | 2,876 |
| Apr 12 2024 | 1.63 | -0.05 | -2.98% | 1.72 | 1.72 | 1.63 | 1,023 |
| Apr 11 2024 | 1.68 | -0.01 | -0.33% | 1.63 | 1.6937 | 1.63 | 3,526 |
| Apr 10 2024 | 1.6856 | 0.00 | -0.26% | 1.69 | 1.7508 | 1.6001 | 22,593 |
| Apr 09 2024 | 1.69 | -0.07 | -3.98% | 1.72 | 1.83 | 1.69 | 5,309 |
| Apr 08 2024 | 1.76 | 0.00 | 0.00% | 1.74 | 1.76 | 1.74 | 1,820 |
| Apr 05 2024 | 1.76 | -0.02 | -1.12% | 1.83 | 1.84 | 1.74 | 6,443 |
| Apr 04 2024 | 1.78 | 0.06 | 3.49% | 1.78 | 1.83 | 1.65 | 14,926 |
| Apr 03 2024 | 1.72 | -0.01 | -0.58% | 1.72 | 1.80 | 1.72 | 20,940 |
| Apr 02 2024 | 1.73 | 0.03 | 1.76% | 1.73 | 1.79 | 1.70 | 5,494 |
| Apr 01 2024 | 1.70 | 0.02 | 1.19% | 1.73 | 1.82 | 1.69 | 8,952 |
| Mar 28 2024 | 1.68 | -0.11 | -6.15% | 1.735 | 1.8677 | 1.68 | 4,435 |
| Mar 27 2024 | 1.79 | 0.08 | 4.68% | 1.75 | 1.80 | 1.6994 | 4,501 |
| Mar 26 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.83 | 1.70 | 11,825 |
| Mar 25 2024 | 1.71 | -0.10 | -5.52% | 1.75 | 1.81 | 1.71 | 12,847 |
| Mar 22 2024 | 1.81 | 0.00 | 0.00% | 1.89 | 1.89 | 1.77 | 21,653 |
| Mar 21 2024 | 1.81 | -0.07 | -3.72% | 1.88 | 1.88 | 1.77 | 16,554 |
| Mar 20 2024 | 1.88 | 0.05 | 2.73% | 1.84 | 1.89 | 1.84 | 3,667 |
| Mar 19 2024 | 1.83 | -0.04 | -2.14% | 1.90 | 2.10 | 1.82 | 21,277 |
| Mar 18 2024 | 1.87 | 0.07 | 3.89% | 1.85 | 1.94 | 1.845 | 7,631 |
| Mar 15 2024 | 1.80 | 0.00 | 0.00% | 1.82 | 2.00 | 1.80 | 27,890 |
| Mar 14 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.89 | 1.80 | 8,861 |
| Mar 13 2024 | 1.81 | -0.01 | -0.55% | 1.89 | 1.89 | 1.81 | 1,148 |
| Mar 12 2024 | 1.82 | -0.21 | -10.12% | 2.06 | 2.06 | 1.82 | 10,243 |
| Mar 11 2024 | 2.025 | -0.01 | -0.25% | 2.04 | 2.08 | 2.00 | 5,376 |
| Mar 08 2024 | 2.03 | -0.07 | -3.33% | 2.06 | 2.08 | 2.01 | 3,599 |
| Mar 07 2024 | 2.10 | 0.16 | 8.25% | 1.99 | 2.10 | 1.99 | 10,286 |
| Mar 06 2024 | 1.94 | -0.06 | -3.00% | 2.12 | 2.12 | 1.82 | 29,904 |
| Mar 05 2024 | 2.00 | -0.03 | -1.48% | 2.13 | 2.13 | 1.97 | 20,821 |
| Mar 04 2024 | 2.03 | -0.09 | -4.25% | 2.14 | 2.17 | 2.02 | 12,766 |
| Mar 01 2024 | 2.12 | -0.01 | -0.47% | 2.14 | 2.205 | 2.12 | 7,339 |
| Feb 29 2024 | 2.13 | -0.07 | -3.18% | 2.23 | 2.2328 | 2.13 | 2,658 |
| Feb 28 2024 | 2.20 | 0.07 | 3.29% | 2.14 | 2.20 | 2.13 | 2,240 |
| Feb 27 2024 | 2.13 | -0.08 | -3.62% | 2.13 | 2.21 | 2.13 | 20,953 |
| Feb 26 2024 | 2.21 | 0.07 | 3.27% | 2.15 | 2.2273 | 2.15 | 4,374 |
| Feb 23 2024 | 2.14 | -0.07 | -3.17% | 2.0887 | 2.214 | 1.90 | 32,373 |
| Feb 22 2024 | 2.21 | 0.08 | 3.76% | 2.12 | 2.2136 | 2.06 | 46,740 |
| Feb 21 2024 | 2.13 | 0.03 | 1.43% | 2.10 | 2.15 | 2.10 | 5,252 |
| Feb 20 2024 | 2.10 | 0.00 | 0.00% | 2.06 | 2.10 | 2.06 | 3,610 |
| Feb 16 2024 | 2.10 | 0.04 | 1.93% | 2.11 | 2.11 | 2.02 | 7,759 |
| Feb 15 2024 | 2.0602 | -0.04 | -1.90% | 2.17 | 2.17 | 2.03 | 3,466 |
| Feb 14 2024 | 2.10 | 0.09 | 4.48% | 1.97 | 2.10 | 1.97 | 6,393 |
| Feb 13 2024 | 2.01 | -0.04 | -1.95% | 2.10 | 2.1841 | 2.01 | 7,493 |
| Feb 12 2024 | 2.05 | -0.07 | -3.30% | 2.04 | 2.135 | 2.04 | 11,011 |
