Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 11.65 | -0.10 | -0.85% | 11.75 | 11.81 | 11.55 | 3,674,429 |
| Apr 17 2024 | 11.75 | -0.06 | -0.51% | 11.78 | 12.02 | 11.65 | 4,029,263 |
| Apr 16 2024 | 11.81 | 0.08 | 0.68% | 11.74 | 11.87 | 11.57 | 1,889,747 |
| Apr 15 2024 | 11.73 | -0.34 | -2.82% | 12.07 | 12.15 | 11.71 | 4,321,407 |
| Apr 12 2024 | 12.07 | -0.08 | -0.66% | 12.41 | 12.47 | 12.03 | 3,875,265 |
| Apr 11 2024 | 12.15 | 0.15 | 1.25% | 12.00 | 12.37 | 11.97 | 8,688,457 |
| Apr 10 2024 | 12.00 | 0.02 | 0.17% | 11.97 | 12.07 | 11.86 | 4,976,738 |
| Apr 09 2024 | 11.98 | 0.02 | 0.17% | 12.05 | 12.08 | 11.91 | 3,430,571 |
| Apr 08 2024 | 11.96 | -0.01 | -0.08% | 11.90 | 12.04 | 11.81 | 4,807,727 |
| Apr 05 2024 | 11.97 | 0.04 | 0.34% | 11.98 | 12.05 | 11.93 | 2,957,413 |
| Apr 04 2024 | 11.93 | 0.04 | 0.34% | 11.87 | 11.98 | 11.78 | 3,713,790 |
| Apr 03 2024 | 11.89 | 0.37 | 3.21% | 11.59 | 11.90 | 11.52 | 5,536,689 |
| Apr 02 2024 | 11.52 | 0.39 | 3.50% | 11.19 | 11.58 | 11.14 | 4,424,093 |
| Apr 01 2024 | 11.13 | 0.05 | 0.45% | 11.15 | 11.23 | 11.00 | 2,700,538 |
| Mar 28 2024 | 11.08 | 0.13 | 1.19% | 10.99 | 11.12 | 10.94 | 3,012,868 |
| Mar 27 2024 | 10.95 | 0.14 | 1.30% | 10.58 | 10.95 | 10.53 | 2,534,604 |
| Mar 26 2024 | 10.81 | -0.06 | -0.55% | 10.86 | 10.90 | 10.76 | 5,109,734 |
| Mar 25 2024 | 10.87 | 0.28 | 2.64% | 10.63 | 10.88 | 10.63 | 3,329,857 |
| Mar 22 2024 | 10.59 | -0.14 | -1.30% | 10.72 | 10.73 | 10.52 | 3,471,412 |
| Mar 21 2024 | 10.73 | 0.08 | 0.75% | 10.69 | 10.79 | 10.66 | 3,021,048 |
| Mar 20 2024 | 10.65 | -0.12 | -1.11% | 10.64 | 10.71 | 10.59 | 3,430,929 |
| Mar 19 2024 | 10.77 | 0.15 | 1.41% | 10.60 | 10.81 | 10.60 | 4,389,316 |
| Mar 18 2024 | 10.62 | 0.11 | 1.05% | 10.55 | 10.63 | 10.31 | 6,913,946 |
| Mar 15 2024 | 10.51 | 0.10 | 0.96% | 10.38 | 10.53 | 10.38 | 5,344,377 |
| Mar 14 2024 | 10.41 | 0.02 | 0.19% | 10.37 | 10.48 | 10.27 | 6,221,295 |
| Mar 13 2024 | 10.39 | 0.20 | 1.96% | 10.31 | 10.44 | 10.31 | 5,072,214 |
| Mar 12 2024 | 10.19 | 0.03 | 0.30% | 10.12 | 10.22 | 10.10 | 1,518,902 |
| Mar 11 2024 | 10.16 | 0.04 | 0.40% | 10.08 | 10.18 | 9.96 | 1,961,816 |
| Mar 08 2024 | 10.12 | -0.08 | -0.78% | 10.21 | 10.23 | 10.06 | 4,282,115 |
| Mar 07 2024 | 10.20 | -0.01 | -0.10% | 10.20 | 10.36 | 10.13 | 3,741,368 |
| Mar 06 2024 | 10.21 | 0.01 | 0.10% | 10.31 | 10.35 | 10.13 | 3,087,214 |
| Mar 05 2024 | 10.20 | 0.11 | 1.09% | 10.02 | 10.28 | 10.00 | 4,100,436 |
| Mar 04 2024 | 10.09 | -0.06 | -0.59% | 10.20 | 10.25 | 10.05 | 3,116,335 |
| Mar 01 2024 | 10.15 | 0.26 | 2.63% | 10.05 | 10.26 | 9.98 | 5,127,073 |
| Feb 29 2024 | 9.89 | 0.20 | 2.06% | 9.82 | 10.05 | 9.71 | 5,651,022 |
| Feb 28 2024 | 9.69 | 0.04 | 0.41% | 9.74 | 9.77 | 9.61 | 3,316,991 |
| Feb 27 2024 | 9.65 | 0.04 | 0.42% | 9.68 | 9.75 | 9.62 | 4,165,594 |
| Feb 26 2024 | 9.61 | 0.09 | 0.95% | 9.50 | 9.63 | 9.44 | 2,565,854 |
| Feb 23 2024 | 9.52 | -0.09 | -0.94% | 9.51 | 9.55 | 9.40 | 2,036,077 |
| Feb 22 2024 | 9.61 | 0.13 | 1.37% | 9.43 | 9.65 | 9.40 | 3,909,752 |
| Feb 21 2024 | 9.48 | 0.24 | 2.60% | 9.25 | 9.53 | 9.25 | 4,303,313 |
| Feb 20 2024 | 9.24 | 0.05 | 0.54% | 9.18 | 9.30 | 9.17 | 3,638,944 |
| Feb 16 2024 | 9.19 | 0.16 | 1.77% | 9.03 | 9.22 | 9.00 | 4,142,471 |
| Feb 15 2024 | 9.03 | 0.45 | 5.24% | 8.58 | 9.07 | 8.58 | 4,485,231 |
| Feb 14 2024 | 8.58 | -0.05 | -0.58% | 8.70 | 8.78 | 8.54 | 4,025,542 |
| Feb 13 2024 | 8.63 | -0.10 | -1.15% | 8.75 | 8.75 | 8.55 | 1,951,449 |
| Feb 12 2024 | 8.73 | 0.20 | 2.34% | 8.54 | 8.77 | 8.54 | 3,088,352 |
| Feb 09 2024 | 8.53 | -0.04 | -0.47% | 8.60 | 8.62 | 8.51 | 1,419,333 |
| Feb 08 2024 | 8.57 | 0.12 | 1.42% | 8.45 | 8.61 | 8.42 | 2,104,921 |
| Feb 07 2024 | 8.45 | 0.00 | 0.00% | 8.45 | 8.45 | 8.45 | 0 |
| Feb 06 2024 | 8.45 | 0.15 | 1.81% | 8.32 | 8.53 | 8.31 | 2,024,023 |
| Feb 05 2024 | 8.30 | -0.11 | -1.31% | 8.35 | 8.37 | 8.16 | 1,913,272 |
| Feb 02 2024 | 8.41 | -0.19 | -2.21% | 8.55 | 8.57 | 8.41 | 2,246,218 |
| Feb 01 2024 | 8.60 | -0.17 | -1.94% | 8.79 | 8.93 | 8.57 | 2,410,410 |
| Jan 31 2024 | 8.77 | -0.17 | -1.90% | 8.90 | 8.94 | 8.77 | 2,429,454 |
| Jan 30 2024 | 8.94 | 0.15 | 1.71% | 8.74 | 8.96 | 8.66 | 2,277,205 |
| Jan 29 2024 | 8.79 | -0.08 | -0.90% | 8.80 | 8.86 | 8.73 | 2,282,899 |
| Jan 26 2024 | 8.87 | -0.06 | -0.67% | 8.89 | 8.93 | 8.71 | 1,736,715 |
| Jan 25 2024 | 8.93 | 0.12 | 1.36% | 8.87 | 8.93 | 8.75 | 2,475,041 |
| Jan 24 2024 | 8.81 | 0.18 | 2.09% | 8.65 | 8.82 | 8.62 | 3,146,710 |
| Jan 23 2024 | 8.63 | -0.01 | -0.12% | 8.60 | 8.75 | 8.59 | 2,520,059 |
| Jan 22 2024 | 8.64 | 0.01 | 0.12% | 8.62 | 8.71 | 8.54 | 1,614,687 |
