Register to chat with like-minded investors on our interactive forums.
CPLE6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.13 | -0.16 | -1.72% | 9.28 | 9.28 | 9.01 | 12,385,400 |
| May 09 2024 | 9.29 | -0.27 | -2.82% | 9.46 | 9.47 | 9.05 | 25,661,400 |
| May 08 2024 | 9.56 | 0.04 | 0.42% | 9.49 | 9.67 | 9.45 | 13,541,500 |
| May 07 2024 | 9.52 | -0.03 | -0.31% | 9.55 | 9.66 | 9.50 | 12,419,500 |
| May 06 2024 | 9.55 | -0.13 | -1.34% | 9.61 | 9.76 | 9.47 | 28,027,300 |
| May 03 2024 | 9.68 | 0.31 | 3.31% | 9.45 | 9.68 | 9.43 | 24,295,000 |
| May 02 2024 | 9.37 | 0.28 | 3.08% | 9.17 | 9.41 | 9.15 | 26,497,300 |
| Apr 30 2024 | 9.09 | -0.05 | -0.55% | 9.15 | 9.15 | 8.98 | 14,504,100 |
| Apr 29 2024 | 9.14 | 0.00 | 0.00% | 9.06 | 9.21 | 9.06 | 12,827,800 |
| Apr 26 2024 | 9.14 | 0.14 | 1.56% | 9.06 | 9.19 | 9.00 | 17,615,100 |
| Apr 25 2024 | 9.00 | -0.10 | -1.10% | 9.11 | 9.14 | 8.98 | 20,143,200 |
| Apr 24 2024 | 9.10 | -0.16 | -1.73% | 9.19 | 9.22 | 9.08 | 12,632,000 |
| Apr 23 2024 | 9.26 | -0.25 | -2.63% | 9.36 | 9.41 | 9.19 | 15,853,500 |
| Apr 22 2024 | 9.51 | 0.22 | 2.37% | 9.33 | 9.54 | 9.27 | 24,919,600 |
| Apr 19 2024 | 9.29 | 0.05 | 0.54% | 9.26 | 9.44 | 9.25 | 60,993,200 |
| Apr 18 2024 | 9.24 | 0.04 | 0.43% | 9.21 | 9.34 | 9.16 | 15,195,300 |
| Apr 17 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.29 | 9.15 | 16,691,100 |
| Apr 16 2024 | 9.20 | 0.00 | 0.00% | 9.19 | 9.30 | 9.06 | 20,743,400 |
| Apr 15 2024 | 9.20 | -0.02 | -0.22% | 9.22 | 9.34 | 9.16 | 26,559,700 |
| Apr 12 2024 | 9.22 | -0.03 | -0.32% | 9.20 | 9.37 | 9.14 | 17,552,200 |
| Apr 11 2024 | 9.25 | -0.33 | -3.44% | 9.58 | 9.59 | 9.18 | 33,403,200 |
| Apr 10 2024 | 9.58 | -0.25 | -2.54% | 9.78 | 9.82 | 9.51 | 13,970,200 |
| Apr 09 2024 | 9.83 | 0.04 | 0.41% | 9.79 | 9.83 | 9.71 | 12,017,600 |
| Apr 08 2024 | 9.79 | 0.05 | 0.51% | 9.76 | 9.87 | 9.70 | 10,797,900 |
| Apr 05 2024 | 9.74 | -0.10 | -1.02% | 9.87 | 9.87 | 9.61 | 14,189,100 |
| Apr 04 2024 | 9.84 | 0.17 | 1.76% | 9.67 | 9.92 | 9.67 | 17,781,400 |
| Apr 03 2024 | 9.67 | 0.11 | 1.15% | 9.56 | 9.72 | 9.48 | 14,442,500 |
| Apr 02 2024 | 9.56 | 0.07 | 0.74% | 9.51 | 9.60 | 9.39 | 15,028,700 |
| Apr 01 2024 | 9.49 | -0.13 | -1.35% | 9.64 | 9.68 | 9.48 | 20,864,500 |
| Mar 28 2024 | 9.62 | -0.16 | -1.64% | 9.80 | 9.85 | 9.55 | 16,374,200 |
| Mar 27 2024 | 9.78 | 0.04 | 0.41% | 9.75 | 9.85 | 9.68 | 10,671,700 |
| Mar 26 2024 | 9.74 | -0.14 | -1.42% | 9.87 | 9.87 | 9.66 | 13,599,900 |
| Mar 25 2024 | 9.88 | -0.12 | -1.20% | 10.04 | 10.06 | 9.81 | 9,925,600 |
| Mar 22 2024 | 10.00 | -0.04 | -0.40% | 10.06 | 10.18 | 9.96 | 14,781,800 |
| Mar 21 2024 | 10.04 | 0.06 | 0.60% | 9.97 | 10.14 | 9.90 | 14,661,000 |
| Mar 20 2024 | 9.98 | 0.13 | 1.32% | 9.86 | 9.99 | 9.86 | 9,301,600 |
| Mar 19 2024 | 9.85 | 0.10 | 1.03% | 9.75 | 9.88 | 9.72 | 12,824,500 |
| Mar 18 2024 | 9.75 | -0.12 | -1.22% | 9.87 | 9.90 | 9.70 | 30,161,500 |
| Mar 15 2024 | 9.87 | -0.06 | -0.60% | 9.93 | 10.04 | 9.74 | 16,329,200 |
| Mar 14 2024 | 9.93 | 0.00 | 0.00% | 9.96 | 10.01 | 9.88 | 10,089,000 |
| Mar 13 2024 | 9.93 | -0.11 | -1.10% | 10.04 | 10.20 | 9.87 | 11,343,200 |
| Mar 12 2024 | 10.04 | -0.02 | -0.20% | 10.07 | 10.10 | 9.95 | 13,651,300 |
| Mar 11 2024 | 10.06 | -0.18 | -1.76% | 10.14 | 10.19 | 10.02 | 9,383,400 |
| Mar 08 2024 | 10.24 | 0.10 | 0.99% | 10.11 | 10.25 | 10.06 | 9,101,100 |
| Mar 07 2024 | 10.14 | -0.02 | -0.20% | 10.16 | 10.17 | 10.01 | 7,220,400 |
| Mar 06 2024 | 10.16 | 0.04 | 0.40% | 10.15 | 10.29 | 10.10 | 15,153,400 |
| Mar 05 2024 | 10.12 | 0.04 | 0.40% | 10.08 | 10.24 | 10.07 | 12,157,000 |
| Mar 04 2024 | 10.08 | 0.01 | 0.10% | 10.05 | 10.14 | 10.01 | 13,745,000 |
| Mar 01 2024 | 10.07 | -0.15 | -1.47% | 10.23 | 10.25 | 10.03 | 20,082,700 |
| Feb 29 2024 | 10.22 | -0.09 | -0.87% | 10.30 | 10.33 | 10.19 | 32,481,300 |
| Feb 28 2024 | 10.31 | 0.00 | 0.00% | 10.27 | 10.33 | 10.18 | 10,585,000 |
| Feb 27 2024 | 10.31 | 0.14 | 1.38% | 10.18 | 10.35 | 10.18 | 11,095,100 |
| Feb 26 2024 | 10.17 | -0.01 | -0.10% | 10.17 | 10.33 | 10.13 | 11,675,600 |
| Feb 23 2024 | 10.18 | -0.07 | -0.68% | 10.30 | 10.36 | 10.16 | 13,718,700 |
| Feb 22 2024 | 10.25 | 0.07 | 0.69% | 10.22 | 10.31 | 10.18 | 14,593,000 |
| Feb 21 2024 | 10.18 | -0.23 | -2.21% | 10.41 | 10.44 | 10.15 | 12,462,700 |
| Feb 20 2024 | 10.41 | 0.08 | 0.77% | 10.32 | 10.55 | 10.31 | 12,604,900 |
| Feb 19 2024 | 10.33 | 0.12 | 1.18% | 10.21 | 10.36 | 10.21 | 8,078,500 |
| Feb 16 2024 | 10.21 | 0.02 | 0.20% | 10.26 | 10.28 | 10.16 | 9,541,100 |
| Feb 15 2024 | 10.19 | -0.05 | -0.49% | 10.25 | 10.36 | 10.18 | 9,681,700 |
| Feb 14 2024 | 10.24 | 0.04 | 0.39% | 10.18 | 10.24 | 10.10 | 9,619,100 |
