Register for streaming realtime charts, analysis tools, and prices.
CPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 14.18 | 0.69 | 5.11% | 14.01 | 14.18 | 13.6449 | 101,444 |
| Sep 18 2024 | 13.49 | -0.14 | -1.03% | 13.51 | 14.2364 | 13.40 | 97,444 |
| Sep 17 2024 | 13.63 | -0.20 | -1.45% | 14.17 | 14.295 | 13.62 | 104,475 |
| Sep 16 2024 | 13.83 | -0.07 | -0.50% | 14.00 | 14.00 | 13.67 | 61,361 |
| Sep 13 2024 | 13.90 | 0.73 | 5.54% | 13.51 | 14.28 | 13.30 | 125,212 |
| Sep 12 2024 | 13.17 | -0.01 | -0.08% | 13.32 | 13.6899 | 13.12 | 55,876 |
| Sep 11 2024 | 13.18 | -0.14 | -1.05% | 13.11 | 13.23 | 12.59 | 73,899 |
| Sep 10 2024 | 13.32 | 0.13 | 0.99% | 13.01 | 13.52 | 12.80 | 99,045 |
| Sep 09 2024 | 13.19 | -0.48 | -3.51% | 13.71 | 13.87 | 13.12 | 64,198 |
| Sep 06 2024 | 13.67 | -0.71 | -4.94% | 14.28 | 15.0188 | 13.67 | 68,137 |
| Sep 05 2024 | 14.38 | -0.27 | -1.84% | 14.88 | 14.93 | 14.38 | 55,547 |
| Sep 04 2024 | 14.65 | 0.03 | 0.21% | 14.57 | 15.10 | 14.50 | 83,701 |
| Sep 03 2024 | 14.62 | -0.83 | -5.37% | 15.22 | 15.35 | 14.59 | 76,662 |
| Aug 30 2024 | 15.45 | 0.13 | 0.85% | 15.43 | 15.60 | 15.13 | 61,159 |
| Aug 29 2024 | 15.32 | -0.10 | -0.65% | 15.57 | 15.67 | 15.1401 | 93,805 |
| Aug 28 2024 | 15.42 | -0.44 | -2.77% | 15.82 | 16.0284 | 14.93 | 110,893 |
| Aug 27 2024 | 15.86 | -0.48 | -2.94% | 16.33 | 16.33 | 15.75 | 69,402 |
| Aug 26 2024 | 16.34 | -0.08 | -0.49% | 16.65 | 16.65 | 16.00 | 106,502 |
| Aug 23 2024 | 16.42 | 1.10 | 7.18% | 15.51 | 16.565 | 15.51 | 174,373 |
| Aug 22 2024 | 15.32 | -0.12 | -0.78% | 15.42 | 15.5992 | 15.17 | 63,466 |
| Aug 21 2024 | 15.44 | 0.63 | 4.25% | 14.89 | 15.7193 | 14.77 | 89,088 |
| Aug 20 2024 | 14.81 | -0.35 | -2.31% | 15.10 | 15.3399 | 14.55 | 73,313 |
| Aug 19 2024 | 15.16 | 0.69 | 4.77% | 14.53 | 15.48 | 14.50 | 178,101 |
| Aug 16 2024 | 14.47 | 0.93 | 6.87% | 13.55 | 14.47 | 13.41 | 170,796 |
| Aug 15 2024 | 13.54 | 0.80 | 6.28% | 13.30 | 13.86 | 13.00 | 110,477 |
| Aug 14 2024 | 12.74 | -0.25 | -1.92% | 13.15 | 13.16 | 12.48 | 51,405 |
| Aug 13 2024 | 12.99 | 0.56 | 4.51% | 12.64 | 13.08 | 12.49 | 66,489 |
| Aug 12 2024 | 12.43 | 0.12 | 0.97% | 12.32 | 12.64 | 12.0953 | 95,481 |
| Aug 09 2024 | 12.31 | -0.54 | -4.20% | 12.81 | 12.9413 | 12.31 | 110,606 |
| Aug 08 2024 | 12.85 | 0.10 | 0.78% | 12.95 | 13.25 | 12.78 | 110,320 |
| Aug 07 2024 | 12.75 | -0.68 | -5.06% | 13.70 | 13.80 | 12.57 | 159,194 |
| Aug 06 2024 | 13.43 | -0.38 | -2.75% | 13.69 | 13.98 | 13.00 | 159,214 |
| Aug 05 2024 | 13.81 | -0.39 | -2.75% | 12.78 | 13.83 | 12.50 | 170,409 |
| Aug 02 2024 | 14.20 | 0.47 | 3.42% | 13.26 | 14.425 | 12.13 | 319,277 |
| Aug 01 2024 | 13.73 | -1.05 | -7.10% | 14.76 | 15.00 | 13.55 | 217,373 |
| Jul 31 2024 | 14.78 | 0.42 | 2.92% | 14.42 | 15.50 | 14.20 | 132,879 |
| Jul 30 2024 | 14.36 | 0.29 | 2.06% | 14.15 | 14.49 | 14.10 | 67,170 |
| Jul 29 2024 | 14.07 | 0.15 | 1.08% | 14.03 | 14.5599 | 13.85 | 63,897 |
| Jul 26 2024 | 13.92 | 0.18 | 1.31% | 14.15 | 14.25 | 13.54 | 54,736 |
| Jul 25 2024 | 13.74 | 0.15 | 1.10% | 13.57 | 14.2099 | 13.451 | 93,704 |
| Jul 24 2024 | 13.59 | -0.41 | -2.93% | 13.70 | 13.92 | 13.40 | 104,383 |
| Jul 23 2024 | 14.00 | -0.85 | -5.72% | 14.59 | 14.59 | 13.68 | 199,446 |
| Jul 22 2024 | 14.85 | 0.28 | 1.92% | 14.72 | 14.965 | 14.36 | 106,223 |
| Jul 19 2024 | 14.57 | 0.15 | 1.04% | 14.33 | 14.59 | 14.20 | 79,490 |
| Jul 18 2024 | 14.42 | -0.65 | -4.31% | 15.01 | 15.62 | 14.33 | 92,123 |
| Jul 17 2024 | 15.07 | -0.27 | -1.76% | 15.07 | 15.52 | 14.93 | 150,762 |
| Jul 16 2024 | 15.34 | 0.85 | 5.87% | 14.70 | 15.61 | 14.58 | 138,938 |
| Jul 15 2024 | 14.49 | 0.34 | 2.40% | 14.37 | 14.73 | 14.09 | 98,143 |
| Jul 12 2024 | 14.15 | 0.47 | 3.44% | 14.00 | 14.33 | 13.78 | 107,203 |
| Jul 11 2024 | 13.68 | 1.34 | 10.86% | 12.72 | 13.75 | 12.65 | 155,650 |
| Jul 10 2024 | 12.34 | 0.23 | 1.90% | 12.23 | 12.42 | 12.095 | 36,697 |
| Jul 09 2024 | 12.11 | -0.10 | -0.82% | 12.01 | 12.2125 | 11.94 | 93,891 |
| Jul 08 2024 | 12.21 | 0.47 | 4.00% | 12.01 | 12.57 | 11.75 | 79,346 |
| Jul 05 2024 | 11.74 | -0.42 | -3.45% | 12.00 | 12.06 | 11.67 | 131,917 |
| Jul 03 2024 | 12.16 | 0.21 | 1.76% | 11.97 | 12.332 | 11.82 | 49,621 |
| Jul 02 2024 | 11.95 | 0.11 | 0.93% | 11.91 | 12.06 | 11.82 | 54,278 |
| Jul 01 2024 | 11.84 | -0.08 | -0.67% | 12.58 | 12.68 | 11.73 | 94,280 |
| Jun 28 2024 | 11.92 | 0.00 | 0.00% | 11.92 | 11.92 | 11.92 | 0 |
| Jun 27 2024 | 11.92 | 0.09 | 0.76% | 11.81 | 12.09 | 11.64 | 60,669 |
| Jun 26 2024 | 11.83 | 0.29 | 2.51% | 11.40 | 11.9199 | 11.24 | 76,356 |
| Jun 25 2024 | 11.54 | -0.20 | -1.70% | 11.63 | 11.76 | 11.43 | 67,469 |
| Jun 24 2024 | 11.74 | 0.26 | 2.26% | 11.66 | 12.029 | 11.60 | 70,376 |
