Register for real-time alerts, custom portfolio, and market movers
CPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 99.14 | 1.04 | 1.06% | 97.08 | 100.19 | 96.35 | 210,529 |
| Apr 24 2024 | 98.10 | -2.50 | -2.49% | 100.44 | 100.65 | 97.58 | 356,992 |
| Apr 23 2024 | 100.60 | -1.79 | -1.75% | 101.45 | 102.215 | 100.00 | 312,964 |
| Apr 22 2024 | 102.39 | 0.71 | 0.70% | 101.75 | 102.70 | 100.57 | 215,310 |
| Apr 19 2024 | 101.68 | 1.74 | 1.74% | 99.45 | 102.41 | 99.45 | 285,182 |
| Apr 18 2024 | 99.94 | 2.09 | 2.14% | 98.95 | 101.74 | 98.565 | 243,728 |
| Apr 17 2024 | 97.85 | 2.08 | 2.17% | 97.69 | 98.84 | 96.745 | 193,662 |
| Apr 16 2024 | 95.77 | -0.48 | -0.50% | 95.76 | 96.38 | 93.76 | 244,001 |
| Apr 15 2024 | 96.25 | -0.15 | -0.16% | 98.05 | 98.29 | 95.42 | 148,378 |
| Apr 12 2024 | 96.40 | -6.55 | -6.36% | 101.42 | 101.56 | 95.70 | 525,803 |
| Apr 11 2024 | 102.95 | 1.06 | 1.04% | 102.15 | 102.95 | 100.51 | 196,253 |
| Apr 10 2024 | 101.89 | -2.30 | -2.21% | 103.56 | 104.11 | 101.259 | 145,724 |
| Apr 09 2024 | 104.19 | 1.33 | 1.29% | 103.30 | 104.3875 | 102.41 | 303,466 |
| Apr 08 2024 | 102.86 | 1.12 | 1.10% | 101.93 | 104.24 | 101.93 | 190,276 |
| Apr 05 2024 | 101.74 | 0.80 | 0.79% | 100.83 | 102.48 | 100.79 | 206,564 |
| Apr 04 2024 | 100.94 | -2.71 | -2.61% | 104.87 | 105.80 | 100.7405 | 280,710 |
| Apr 03 2024 | 103.65 | -0.08 | -0.08% | 103.45 | 104.79 | 102.54 | 108,773 |
| Apr 02 2024 | 103.73 | 0.21 | 0.20% | 103.00 | 104.41 | 101.55 | 197,209 |
| Apr 01 2024 | 103.52 | -0.64 | -0.61% | 104.54 | 105.21 | 103.11 | 162,155 |
| Mar 28 2024 | 104.16 | 1.24 | 1.20% | 103.50 | 105.00 | 103.17 | 401,810 |
| Mar 27 2024 | 102.92 | 1.32 | 1.30% | 102.16 | 103.37 | 102.16 | 147,338 |
| Mar 26 2024 | 101.60 | 0.21 | 0.21% | 101.69 | 102.88 | 101.20 | 281,426 |
| Mar 25 2024 | 101.39 | -1.95 | -1.89% | 102.76 | 103.73 | 100.62 | 325,825 |
| Mar 22 2024 | 103.34 | -0.47 | -0.45% | 103.00 | 103.905 | 102.60 | 99,492 |
| Mar 21 2024 | 103.81 | -2.10 | -1.98% | 105.96 | 106.00 | 103.59 | 176,017 |
| Mar 20 2024 | 105.91 | 3.09 | 3.01% | 103.04 | 105.92 | 103.04 | 153,997 |
| Mar 19 2024 | 102.82 | -0.84 | -0.81% | 103.26 | 104.02 | 101.80 | 176,192 |
| Mar 18 2024 | 103.66 | 0.38 | 0.37% | 103.30 | 103.67 | 101.685 | 191,027 |
| Mar 15 2024 | 103.28 | -0.53 | -0.51% | 103.80 | 105.295 | 103.18 | 119,104 |
| Mar 14 2024 | 103.81 | -1.37 | -1.30% | 104.80 | 105.00 | 103.41 | 118,792 |
| Mar 13 2024 | 105.18 | 2.93 | 2.87% | 102.35 | 106.97 | 102.03 | 398,133 |
| Mar 12 2024 | 102.25 | 0.82 | 0.81% | 100.76 | 102.30 | 99.12 | 215,678 |
| Mar 11 2024 | 101.43 | 1.39 | 1.39% | 100.00 | 101.63 | 99.16 | 219,392 |
| Mar 08 2024 | 100.04 | -0.16 | -0.16% | 100.20 | 101.00 | 99.44 | 453,162 |
| Mar 07 2024 | 100.20 | 1.71 | 1.74% | 99.12 | 101.22 | 99.04 | 200,891 |
| Mar 06 2024 | 98.49 | -0.02 | -0.02% | 99.11 | 99.69 | 98.0986 | 188,834 |
| Mar 05 2024 | 98.51 | 0.82 | 0.84% | 96.91 | 99.215 | 96.745 | 195,579 |
| Mar 04 2024 | 97.69 | -0.28 | -0.29% | 97.68 | 99.00 | 97.53 | 181,535 |
| Mar 01 2024 | 97.97 | 0.50 | 0.51% | 97.76 | 98.91 | 96.19 | 219,605 |
| Feb 29 2024 | 97.47 | 0.48 | 0.49% | 97.09 | 98.00 | 96.27 | 159,070 |
| Feb 28 2024 | 96.99 | -3.20 | -3.19% | 97.44 | 98.78 | 96.99 | 257,190 |
| Feb 27 2024 | 100.19 | 0.13 | 0.13% | 100.59 | 100.97 | 99.43 | 395,859 |
| Feb 26 2024 | 100.06 | 1.23 | 1.24% | 99.45 | 101.01 | 99.03 | 282,952 |
| Feb 23 2024 | 98.83 | -0.51 | -0.51% | 99.50 | 100.09 | 97.845 | 209,619 |
| Feb 22 2024 | 99.34 | 1.14 | 1.16% | 98.46 | 100.2985 | 98.23 | 256,693 |
| Feb 21 2024 | 98.20 | -0.62 | -0.63% | 98.26 | 99.21 | 97.78 | 188,835 |
| Feb 20 2024 | 98.82 | -0.20 | -0.20% | 98.83 | 100.76 | 98.31 | 221,445 |
| Feb 16 2024 | 99.02 | -0.81 | -0.81% | 99.50 | 99.97 | 98.615 | 165,548 |
| Feb 15 2024 | 99.83 | 0.25 | 0.25% | 99.15 | 101.31 | 99.15 | 254,386 |
| Feb 14 2024 | 99.58 | 2.10 | 2.15% | 98.02 | 99.725 | 97.54 | 367,133 |
| Feb 13 2024 | 97.48 | -2.39 | -2.39% | 98.27 | 99.00 | 96.38 | 233,676 |
| Feb 12 2024 | 99.87 | 0.76 | 0.77% | 99.59 | 101.68 | 99.39 | 233,653 |
| Feb 09 2024 | 99.11 | -1.02 | -1.02% | 100.12 | 101.30 | 98.41 | 313,923 |
| Feb 08 2024 | 100.13 | -0.75 | -0.74% | 102.43 | 104.13 | 99.53 | 512,434 |
| Feb 07 2024 | 100.88 | 0.89 | 0.89% | 99.87 | 101.935 | 99.65 | 488,217 |
| Feb 06 2024 | 99.99 | 2.09 | 2.13% | 98.08 | 100.77 | 98.00 | 263,026 |
| Feb 05 2024 | 97.90 | -0.10 | -0.10% | 96.79 | 98.35 | 96.47 | 259,692 |
| Feb 02 2024 | 98.00 | 0.43 | 0.44% | 97.07 | 99.76 | 96.79 | 269,404 |
| Feb 01 2024 | 97.57 | 1.51 | 1.57% | 96.75 | 97.99 | 95.6265 | 262,295 |
| Jan 31 2024 | 96.06 | -1.12 | -1.15% | 96.63 | 98.17 | 95.53 | 226,595 |
| Jan 30 2024 | 97.18 | -2.78 | -2.78% | 98.79 | 100.42 | 97.10 | 265,610 |
| Jan 29 2024 | 99.96 | -0.02 | -0.02% | 100.61 | 101.311 | 99.50 | 226,076 |
