Register for streaming realtime charts, analysis tools, and prices.
CPAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.32 | 0.07 | 1.33% | 5.29 | 5.32 | 5.20 | 5,236 |
| Apr 25 2024 | 5.25 | 0.01 | 0.19% | 5.28 | 5.28 | 5.2097 | 2,659 |
| Apr 24 2024 | 5.24 | 0.00 | 0.10% | 5.17 | 5.24 | 5.16 | 963 |
| Apr 23 2024 | 5.235 | 0.10 | 1.85% | 5.10 | 5.235 | 5.10 | 7,844 |
| Apr 22 2024 | 5.14 | -0.09 | -1.72% | 5.28 | 5.28 | 5.14 | 8,453 |
| Apr 19 2024 | 5.23 | -0.05 | -0.95% | 5.35 | 5.35 | 5.14 | 5,601 |
| Apr 18 2024 | 5.28 | 0.08 | 1.54% | 5.24 | 5.2899 | 5.20 | 1,994 |
| Apr 17 2024 | 5.20 | 0.04 | 0.78% | 5.11 | 5.2498 | 5.11 | 8,258 |
| Apr 16 2024 | 5.16 | 0.02 | 0.39% | 5.17 | 5.17 | 5.1172 | 2,437 |
| Apr 15 2024 | 5.14 | -0.02 | -0.39% | 5.18 | 5.18 | 5.14 | 3,412 |
| Apr 12 2024 | 5.16 | -0.01 | -0.19% | 5.11 | 5.2133 | 5.11 | 5,510 |
| Apr 11 2024 | 5.17 | 0.02 | 0.39% | 5.2399 | 5.2399 | 5.17 | 3,443 |
| Apr 10 2024 | 5.15 | -0.02 | -0.39% | 5.11 | 5.2899 | 5.11 | 6,207 |
| Apr 09 2024 | 5.17 | -0.15 | -2.82% | 5.44 | 5.44 | 5.13 | 58,422 |
| Apr 08 2024 | 5.32 | -0.24 | -4.32% | 5.68 | 5.756 | 5.26 | 5,884 |
| Apr 05 2024 | 5.56 | -0.26 | -4.47% | 5.82 | 5.82 | 5.30 | 28,237 |
| Apr 04 2024 | 5.82 | 0.14 | 2.46% | 5.77 | 5.9999 | 5.55 | 13,213 |
| Apr 03 2024 | 5.68 | 0.00 | 0.00% | 5.73 | 5.73 | 5.68 | 1,450 |
| Apr 02 2024 | 5.68 | -0.12 | -2.07% | 5.92 | 5.92 | 5.68 | 14,680 |
| Apr 01 2024 | 5.80 | -0.31 | -5.07% | 6.10 | 6.10 | 5.76 | 13,035 |
| Mar 28 2024 | 6.11 | 0.12 | 2.00% | 5.95 | 6.12 | 5.4701 | 6,160 |
| Mar 27 2024 | 5.99 | -0.31 | -4.92% | 6.23 | 6.25 | 5.67 | 6,298 |
| Mar 26 2024 | 6.30 | -0.05 | -0.79% | 6.28 | 6.32 | 6.10 | 9,087 |
| Mar 25 2024 | 6.35 | 0.05 | 0.79% | 6.21 | 6.35 | 6.12 | 2,607 |
| Mar 22 2024 | 6.30 | -0.04 | -0.63% | 6.26 | 6.35 | 6.26 | 823 |
| Mar 21 2024 | 6.34 | -0.06 | -0.94% | 6.45 | 6.45 | 6.1927 | 4,028 |
| Mar 20 2024 | 6.40 | -0.04 | -0.62% | 6.35 | 6.47 | 6.28 | 3,012 |
| Mar 19 2024 | 6.44 | -0.06 | -0.92% | 6.47 | 6.47 | 6.11 | 6,003 |
| Mar 18 2024 | 6.50 | -0.02 | -0.31% | 6.62 | 6.62 | 6.36 | 5,616 |
| Mar 15 2024 | 6.52 | -0.02 | -0.31% | 6.62 | 6.643 | 6.45 | 1,301 |
| Mar 14 2024 | 6.54 | 0.08 | 1.24% | 6.45 | 6.60 | 6.45 | 8,647 |
| Mar 13 2024 | 6.46 | -0.04 | -0.62% | 6.48 | 6.52 | 6.20 | 5,434 |
| Mar 12 2024 | 6.50 | 0.06 | 0.93% | 6.45 | 6.5599 | 6.25 | 6,567 |
| Mar 11 2024 | 6.44 | 0.42 | 6.98% | 6.15 | 6.44 | 6.127 | 16,504 |
| Mar 08 2024 | 6.02 | -0.09 | -1.47% | 6.03 | 6.25 | 6.0001 | 7,749 |
| Mar 07 2024 | 6.11 | 0.38 | 6.63% | 5.74 | 6.13 | 5.74 | 20,169 |
| Mar 06 2024 | 5.73 | -0.04 | -0.69% | 5.72 | 5.7999 | 5.4125 | 3,739 |
| Mar 05 2024 | 5.77 | 0.01 | 0.17% | 5.85 | 5.85 | 5.77 | 3,737 |
| Mar 04 2024 | 5.76 | -0.04 | -0.69% | 5.80 | 5.85 | 5.6069 | 2,602 |
| Mar 01 2024 | 5.80 | 0.20 | 3.57% | 5.51 | 5.80 | 5.51 | 10,340 |
| Feb 29 2024 | 5.60 | 0.05 | 0.90% | 5.485 | 5.6499 | 5.485 | 2,675 |
| Feb 28 2024 | 5.55 | -0.05 | -0.89% | 5.62 | 5.62 | 5.55 | 1,211 |
| Feb 27 2024 | 5.60 | 0.00 | 0.00% | 5.51 | 5.65 | 5.50 | 7,229 |
| Feb 26 2024 | 5.60 | 0.22 | 4.09% | 5.49 | 5.60 | 5.48 | 15,801 |
| Feb 23 2024 | 5.38 | -0.07 | -1.28% | 5.49 | 5.50 | 5.3764 | 6,442 |
| Feb 22 2024 | 5.45 | 0.02 | 0.30% | 5.40 | 5.49 | 5.39 | 12,478 |
| Feb 21 2024 | 5.4336 | 0.15 | 2.91% | 5.23 | 5.48 | 5.23 | 37,421 |
| Feb 20 2024 | 5.28 | -0.07 | -1.31% | 5.35 | 5.39 | 5.11 | 139,877 |
| Feb 16 2024 | 5.35 | 0.16 | 3.08% | 5.15 | 5.35 | 5.15 | 6,847 |
| Feb 15 2024 | 5.19 | 0.07 | 1.37% | 5.08 | 5.19 | 5.08 | 550 |
| Feb 14 2024 | 5.12 | -0.03 | -0.55% | 5.10 | 5.20 | 5.00 | 5,539 |
| Feb 13 2024 | 5.1483 | 0.07 | 1.34% | 5.20 | 5.20 | 5.002 | 4,193 |
| Feb 12 2024 | 5.08 | 0.05 | 0.99% | 5.03 | 5.19 | 5.01 | 7,455 |
| Feb 09 2024 | 5.03 | -0.02 | -0.40% | 5.02 | 5.07 | 5.02 | 1,899 |
| Feb 08 2024 | 5.05 | 0.04 | 0.80% | 5.03 | 5.0639 | 5.00 | 8,159 |
| Feb 07 2024 | 5.01 | -0.08 | -1.57% | 5.06 | 5.06 | 5.00 | 2,455 |
| Feb 06 2024 | 5.09 | 0.05 | 0.99% | 5.05 | 5.18 | 5.00 | 3,100 |
| Feb 05 2024 | 5.04 | -0.01 | -0.21% | 5.06 | 5.19 | 5.00 | 4,482 |
| Feb 02 2024 | 5.0506 | -0.13 | -2.50% | 5.18 | 5.19 | 5.05 | 4,592 |
| Feb 01 2024 | 5.18 | 0.05 | 0.97% | 5.20 | 5.20 | 5.15 | 1,294 |
| Jan 31 2024 | 5.13 | -0.06 | -1.16% | 5.09 | 5.19 | 5.07 | 3,109 |
| Jan 30 2024 | 5.19 | 0.02 | 0.39% | 5.14 | 5.19 | 5.00 | 12,054 |
| Jan 29 2024 | 5.17 | -0.03 | -0.58% | 5.20 | 5.20 | 5.17 | 2,227 |
