Register for real-time alerts, custom portfolio, and market movers
CPK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 17.00 | 0.22 | 1.28% | 16.89 | 17.06 | 16.89 | 612 |
| Jun 13 2024 | 16.785 | -0.01 | -0.03% | 16.795 | 16.795 | 16.785 | 275 |
| Jun 12 2024 | 16.79 | -0.47 | -2.72% | 16.53 | 16.79 | 16.50 | 2,414 |
| Jun 11 2024 | 17.26 | -0.33 | -1.85% | 17.295 | 17.295 | 17.135 | 43 |
| Jun 10 2024 | 17.585 | -0.31 | -1.70% | 17.77 | 17.77 | 17.585 | 57 |
| Jun 07 2024 | 17.89 | 0.22 | 1.25% | 17.83 | 17.89 | 17.655 | 83 |
| Jun 06 2024 | 17.67 | -0.53 | -2.89% | 17.615 | 17.82 | 17.47 | 1,578 |
| Jun 05 2024 | 18.195 | 0.29 | 1.59% | 18.115 | 18.195 | 17.96 | 420 |
| Jun 04 2024 | 17.91 | 0.51 | 2.93% | 17.795 | 17.955 | 17.675 | 1,225 |
| Jun 03 2024 | 17.40 | 0.35 | 2.05% | 17.305 | 17.505 | 17.30 | 478 |
| May 31 2024 | 17.05 | 0.56 | 3.40% | 17.155 | 17.155 | 16.94 | 351 |
| May 30 2024 | 16.49 | 0.28 | 1.73% | 16.415 | 16.595 | 16.415 | 484 |
| May 29 2024 | 16.21 | 0.46 | 2.89% | 16.115 | 16.21 | 16.115 | 400 |
| May 28 2024 | 15.755 | -0.20 | -1.25% | 15.82 | 15.82 | 15.755 | 339 |
| May 27 2024 | 15.955 | 0.13 | 0.82% | 15.955 | 15.955 | 15.955 | 84 |
| May 24 2024 | 15.825 | 0.01 | 0.09% | 16.005 | 16.005 | 15.81 | 103 |
| May 23 2024 | 15.81 | 0.25 | 1.57% | 15.96 | 15.96 | 15.81 | 921 |
| May 22 2024 | 15.565 | -0.27 | -1.71% | 15.71 | 15.785 | 15.565 | 655 |
| May 21 2024 | 15.835 | -0.47 | -2.85% | 15.925 | 15.925 | 15.825 | 342 |
| May 20 2024 | 16.30 | 0.22 | 1.37% | 16.095 | 16.30 | 16.095 | 600 |
| May 17 2024 | 16.08 | -0.07 | -0.43% | 16.10 | 16.265 | 16.08 | 361 |
| May 16 2024 | 16.15 | 0.10 | 0.65% | 16.485 | 16.645 | 16.15 | 1,712 |
| May 15 2024 | 16.045 | -0.23 | -1.41% | 15.91 | 16.045 | 15.795 | 209 |
| May 14 2024 | 16.275 | 0.39 | 2.46% | 16.075 | 16.275 | 16.075 | 402 |
| May 13 2024 | 15.885 | -0.15 | -0.94% | 15.745 | 15.90 | 15.71 | 1,013 |
| May 10 2024 | 16.035 | 0.21 | 1.30% | 16.085 | 16.085 | 16.035 | 1,399 |
| May 09 2024 | 15.83 | 0.09 | 0.54% | 15.84 | 15.84 | 15.63 | 147 |
| May 08 2024 | 15.745 | -0.36 | -2.24% | 15.67 | 15.80 | 15.625 | 1,386 |
| May 07 2024 | 16.105 | 0.39 | 2.48% | 16.00 | 16.13 | 15.845 | 820 |
| May 06 2024 | 15.715 | -0.18 | -1.13% | 15.775 | 15.775 | 15.635 | 2,359 |
| May 03 2024 | 15.895 | -0.06 | -0.38% | 16.00 | 16.095 | 15.895 | 429 |
| May 02 2024 | 15.955 | 0.31 | 1.98% | 15.67 | 15.955 | 15.67 | 1,819 |
| Apr 30 2024 | 15.645 | -0.11 | -0.70% | 15.72 | 15.72 | 15.60 | 652 |
| Apr 29 2024 | 15.755 | -0.06 | -0.38% | 15.87 | 16.00 | 15.745 | 1,636 |
| Apr 26 2024 | 15.815 | -0.08 | -0.50% | 15.70 | 15.815 | 15.63 | 842 |
| Apr 25 2024 | 15.895 | 0.67 | 4.43% | 15.685 | 16.01 | 15.685 | 1,281 |
| Apr 24 2024 | 15.22 | 0.18 | 1.20% | 15.50 | 15.50 | 15.22 | 480 |
| Apr 23 2024 | 15.04 | -0.26 | -1.67% | 15.15 | 15.45 | 15.04 | 3,721 |
| Apr 22 2024 | 15.295 | -0.02 | -0.13% | 15.255 | 15.435 | 15.235 | 2,448 |
| Apr 19 2024 | 15.315 | -0.60 | -3.74% | 15.245 | 15.405 | 15.15 | 1,199 |
| Apr 18 2024 | 15.91 | 0.03 | 0.19% | 15.825 | 15.91 | 15.825 | 129 |
| Apr 17 2024 | 15.88 | -0.32 | -2.01% | 16.08 | 16.08 | 15.88 | 28 |
| Apr 16 2024 | 16.205 | -0.02 | -0.09% | 15.995 | 16.22 | 15.995 | 621 |
| Apr 15 2024 | 16.22 | -0.24 | -1.43% | 16.045 | 16.22 | 16.045 | 256 |
| Apr 12 2024 | 16.455 | 0.25 | 1.54% | 16.445 | 16.51 | 16.405 | 356 |
| Apr 11 2024 | 16.205 | 0.03 | 0.19% | 16.195 | 16.205 | 16.17 | 492 |
| Apr 10 2024 | 16.175 | -0.29 | -1.76% | 16.225 | 16.265 | 15.975 | 1,020 |
| Apr 09 2024 | 16.465 | -0.38 | -2.26% | 16.325 | 16.465 | 16.325 | 94 |
| Apr 08 2024 | 16.845 | 0.08 | 0.48% | 16.56 | 16.845 | 16.25 | 1,948 |
| Apr 05 2024 | 16.765 | 0.03 | 0.18% | 16.69 | 16.765 | 16.565 | 78 |
| Apr 04 2024 | 16.735 | -0.36 | -2.08% | 16.515 | 16.92 | 16.515 | 47 |
| Apr 03 2024 | 17.09 | 0.25 | 1.48% | 17.00 | 17.09 | 16.86 | 175 |
| Apr 02 2024 | 16.84 | -1.17 | -6.50% | 16.68 | 16.89 | 16.20 | 4,699 |
| Mar 28 2024 | 18.01 | -18.03 | -50.03% | 17.37 | 18.01 | 17.37 | 4,495 |
| Mar 27 2024 | 36.04 | -0.38 | -1.04% | 35.70 | 36.04 | 35.70 | 109 |
| Mar 26 2024 | 36.42 | 0.02 | 0.05% | 36.02 | 36.42 | 35.70 | 445 |
| Mar 25 2024 | 36.40 | -2.30 | -5.94% | 36.86 | 36.88 | 36.40 | 277 |
| Mar 22 2024 | 38.70 | 1.10 | 2.93% | 38.80 | 39.00 | 38.48 | 606 |
| Mar 21 2024 | 37.60 | -0.40 | -1.05% | 37.70 | 37.80 | 37.60 | 501 |
| Mar 20 2024 | 38.00 | -0.32 | -0.84% | 37.78 | 38.16 | 37.78 | 38 |
| Mar 19 2024 | 38.32 | 0.42 | 1.11% | 37.94 | 38.32 | 37.86 | 824 |
