Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 100.53 | 1.98 | 2.01% | 99.34 | 101.28 | 98.19 | 1,173,286 |
| May 01 2024 | 98.55 | -1.13 | -1.13% | 98.84 | 100.07 | 98.00 | 1,258,539 |
| Apr 30 2024 | 99.68 | -0.60 | -0.60% | 99.88 | 100.545 | 99.345 | 950,813 |
| Apr 29 2024 | 100.28 | 0.66 | 0.66% | 100.43 | 101.125 | 99.61 | 646,578 |
| Apr 26 2024 | 99.62 | 1.41 | 1.44% | 98.70 | 100.21 | 98.51 | 873,103 |
| Apr 25 2024 | 98.21 | -0.65 | -0.66% | 98.47 | 98.50 | 97.28 | 580,913 |
| Apr 24 2024 | 98.86 | 0.26 | 0.26% | 97.78 | 99.43 | 97.12 | 1,078,328 |
| Apr 23 2024 | 98.60 | 0.53 | 0.54% | 98.37 | 99.15 | 98.01 | 820,105 |
| Apr 22 2024 | 98.07 | 1.78 | 1.85% | 96.50 | 98.185 | 95.985 | 537,276 |
| Apr 19 2024 | 96.29 | 1.00 | 1.05% | 95.71 | 96.92 | 95.6472 | 668,365 |
| Apr 18 2024 | 95.29 | -0.03 | -0.03% | 95.53 | 96.06 | 94.875 | 562,484 |
| Apr 17 2024 | 95.32 | 0.27 | 0.28% | 95.27 | 96.20 | 94.84 | 843,012 |
| Apr 16 2024 | 95.05 | -1.57 | -1.62% | 95.39 | 95.99 | 94.75 | 589,923 |
| Apr 15 2024 | 96.62 | -1.32 | -1.35% | 98.52 | 98.845 | 95.97 | 540,769 |
| Apr 12 2024 | 97.94 | -2.00 | -2.00% | 99.71 | 99.71 | 97.74 | 1,018,469 |
| Apr 11 2024 | 99.94 | -0.86 | -0.85% | 101.67 | 101.67 | 98.71 | 1,233,360 |
| Apr 10 2024 | 100.80 | -2.78 | -2.68% | 101.35 | 101.57 | 99.94 | 996,960 |
| Apr 09 2024 | 103.58 | 1.45 | 1.42% | 102.78 | 104.89 | 102.51 | 1,677,223 |
| Apr 08 2024 | 102.13 | 5.51 | 5.70% | 98.11 | 102.35 | 97.23 | 1,804,970 |
| Apr 05 2024 | 96.62 | 0.75 | 0.78% | 95.44 | 96.805 | 94.83 | 661,117 |
| Apr 04 2024 | 95.87 | -0.01 | -0.01% | 96.93 | 97.5265 | 95.46 | 861,272 |
| Apr 03 2024 | 95.88 | 0.23 | 0.24% | 95.32 | 96.16 | 94.76 | 814,099 |
| Apr 02 2024 | 95.65 | -0.77 | -0.80% | 95.14 | 96.22 | 94.80 | 564,733 |
| Apr 01 2024 | 96.42 | -1.98 | -2.01% | 98.41 | 98.67 | 96.30 | 874,764 |
| Mar 28 2024 | 98.40 | 1.24 | 1.28% | 97.67 | 98.725 | 97.67 | 1,216,725 |
| Mar 27 2024 | 97.16 | 0.86 | 0.89% | 96.19 | 97.48 | 96.05 | 1,577,791 |
| Mar 26 2024 | 96.30 | -1.20 | -1.23% | 97.50 | 97.66 | 96.28 | 853,098 |
| Mar 25 2024 | 97.50 | -0.72 | -0.73% | 98.58 | 99.0437 | 97.35 | 999,658 |
| Mar 22 2024 | 98.22 | -1.48 | -1.48% | 99.88 | 100.065 | 97.89 | 819,074 |
| Mar 21 2024 | 99.70 | 1.34 | 1.36% | 98.88 | 100.87 | 98.57 | 1,084,090 |
| Mar 20 2024 | 98.36 | 1.28 | 1.32% | 96.73 | 98.55 | 96.52 | 862,286 |
| Mar 19 2024 | 97.08 | -0.38 | -0.39% | 97.34 | 98.25 | 96.225 | 1,193,845 |
| Mar 18 2024 | 97.46 | -1.03 | -1.05% | 98.45 | 98.77 | 97.32 | 982,267 |
| Mar 15 2024 | 98.49 | 0.57 | 0.58% | 96.85 | 98.92 | 96.85 | 1,650,040 |
| Mar 14 2024 | 97.92 | -1.11 | -1.12% | 98.52 | 98.91 | 96.84 | 1,296,499 |
| Mar 13 2024 | 99.03 | 0.84 | 0.86% | 98.12 | 100.065 | 98.12 | 1,080,080 |
| Mar 12 2024 | 98.19 | -1.79 | -1.79% | 99.92 | 100.14 | 97.98 | 1,189,324 |
| Mar 11 2024 | 99.98 | -1.19 | -1.18% | 101.17 | 102.00 | 99.93 | 1,020,895 |
| Mar 08 2024 | 101.17 | 2.43 | 2.46% | 99.78 | 101.26 | 99.12 | 2,252,510 |
| Mar 07 2024 | 98.74 | 0.47 | 0.48% | 98.49 | 99.1895 | 98.07 | 936,294 |
| Mar 06 2024 | 98.27 | 1.58 | 1.63% | 97.46 | 98.72 | 96.86 | 1,644,895 |
| Mar 05 2024 | 96.69 | -0.05 | -0.05% | 96.33 | 97.29 | 96.3001 | 1,273,660 |
| Mar 04 2024 | 96.74 | 0.94 | 0.98% | 95.00 | 96.79 | 92.99 | 1,639,855 |
| Mar 01 2024 | 95.80 | 1.32 | 1.40% | 93.98 | 95.87 | 93.03 | 885,247 |
| Feb 29 2024 | 94.48 | 0.71 | 0.76% | 94.74 | 94.95 | 93.65 | 1,592,517 |
| Feb 28 2024 | 93.77 | 0.54 | 0.58% | 92.49 | 94.47 | 92.42 | 876,811 |
| Feb 27 2024 | 93.23 | 0.65 | 0.70% | 93.36 | 94.20 | 92.69 | 981,626 |
| Feb 26 2024 | 92.58 | -2.27 | -2.39% | 94.67 | 94.87 | 92.26 | 765,303 |
| Feb 23 2024 | 94.85 | 0.09 | 0.09% | 94.41 | 95.31 | 94.08 | 801,527 |
| Feb 22 2024 | 94.76 | -0.65 | -0.68% | 95.82 | 95.82 | 94.61 | 971,922 |
| Feb 21 2024 | 95.41 | 0.92 | 0.97% | 94.43 | 95.81 | 94.26 | 782,788 |
| Feb 20 2024 | 94.49 | -1.67 | -1.74% | 95.26 | 95.82 | 94.305 | 766,429 |
| Feb 16 2024 | 96.16 | -1.21 | -1.24% | 96.42 | 97.14 | 96.065 | 953,394 |
| Feb 15 2024 | 97.37 | 3.53 | 3.76% | 93.66 | 97.71 | 93.58 | 1,330,468 |
| Feb 14 2024 | 93.84 | 1.95 | 2.12% | 92.27 | 94.53 | 91.95 | 1,345,993 |
| Feb 13 2024 | 91.89 | -2.30 | -2.44% | 91.89 | 92.06 | 90.50 | 713,787 |
| Feb 12 2024 | 94.19 | 0.73 | 0.78% | 93.67 | 94.43 | 93.31 | 715,789 |
| Feb 09 2024 | 93.46 | -0.49 | -0.52% | 93.56 | 94.1038 | 93.25 | 713,385 |
| Feb 08 2024 | 93.95 | -0.74 | -0.78% | 94.44 | 94.92 | 92.88 | 1,193,776 |
| Feb 07 2024 | 94.69 | -0.63 | -0.66% | 95.54 | 95.69 | 93.65 | 1,339,428 |
| Feb 06 2024 | 95.32 | 1.44 | 1.53% | 93.94 | 95.56 | 93.58 | 1,340,038 |
| Feb 05 2024 | 93.88 | -2.69 | -2.79% | 95.55 | 95.62 | 93.84 | 1,189,501 |
