Register for streaming realtime charts, analysis tools, and prices.
CPTI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 100.00 | 0.00 | 0.00% | 100.01 | 100.55 | 100.00 | 31,303 |
| May 16 2024 | 100.00 | -0.15 | -0.15% | 100.15 | 100.55 | 99.99 | 19,379 |
| May 15 2024 | 100.15 | 0.03 | 0.03% | 100.18 | 100.18 | 99.85 | 21,322 |
| May 14 2024 | 100.12 | -0.06 | -0.06% | 100.17 | 100.25 | 99.96 | 14,292 |
| May 13 2024 | 100.18 | -0.12 | -0.12% | 100.12 | 100.30 | 99.72 | 19,811 |
| May 10 2024 | 100.30 | 0.10 | 0.10% | 100.20 | 100.47 | 100.00 | 24,987 |
| May 09 2024 | 100.20 | 0.20 | 0.20% | 100.40 | 100.40 | 99.99 | 18,696 |
| May 08 2024 | 100.00 | -0.55 | -0.55% | 100.55 | 100.55 | 100.00 | 22,734 |
| May 07 2024 | 100.55 | -0.13 | -0.13% | 100.52 | 100.70 | 100.47 | 20,952 |
| May 06 2024 | 100.68 | -0.18 | -0.18% | 100.86 | 100.97 | 100.50 | 27,492 |
| May 03 2024 | 100.86 | 0.86 | 0.86% | 100.13 | 100.97 | 99.62 | 19,200 |
| May 02 2024 | 100.00 | -1.30 | -1.28% | 100.10 | 100.36 | 99.47 | 27,655 |
| Apr 30 2024 | 101.30 | -0.10 | -0.10% | 101.56 | 101.60 | 101.10 | 19,358 |
| Apr 29 2024 | 101.40 | 0.45 | 0.45% | 101.22 | 101.88 | 100.90 | 18,989 |
| Apr 26 2024 | 100.95 | -0.55 | -0.54% | 101.60 | 101.70 | 100.95 | 21,355 |
| Apr 25 2024 | 101.50 | 0.42 | 0.42% | 101.07 | 101.89 | 100.79 | 24,244 |
| Apr 24 2024 | 101.08 | 0.09 | 0.09% | 101.00 | 101.78 | 100.75 | 23,543 |
| Apr 23 2024 | 100.99 | 0.44 | 0.44% | 100.98 | 101.10 | 100.75 | 18,175 |
| Apr 22 2024 | 100.55 | -0.55 | -0.54% | 101.10 | 101.10 | 100.54 | 19,424 |
| Apr 19 2024 | 101.10 | 0.60 | 0.60% | 100.59 | 101.70 | 100.50 | 34,789 |
| Apr 18 2024 | 100.50 | -0.05 | -0.05% | 100.52 | 100.99 | 100.28 | 32,644 |
| Apr 17 2024 | 100.55 | -0.05 | -0.05% | 100.55 | 101.00 | 100.41 | 37,256 |
| Apr 16 2024 | 100.60 | -0.10 | -0.10% | 100.70 | 100.79 | 100.44 | 20,366 |
| Apr 15 2024 | 100.70 | -0.14 | -0.14% | 100.71 | 100.83 | 100.44 | 22,892 |
| Apr 12 2024 | 100.84 | 0.24 | 0.24% | 100.79 | 100.89 | 100.50 | 17,180 |
| Apr 11 2024 | 100.60 | -0.30 | -0.30% | 100.96 | 100.96 | 100.43 | 31,956 |
| Apr 10 2024 | 100.90 | 0.11 | 0.11% | 100.60 | 101.00 | 100.55 | 29,196 |
| Apr 09 2024 | 100.79 | 0.28 | 0.28% | 100.41 | 101.00 | 100.41 | 20,738 |
| Apr 08 2024 | 100.51 | -0.28 | -0.28% | 100.74 | 100.80 | 100.30 | 37,569 |
| Apr 05 2024 | 100.79 | -0.11 | -0.11% | 100.50 | 100.80 | 100.08 | 37,456 |
| Apr 04 2024 | 100.90 | -0.16 | -0.16% | 100.44 | 100.99 | 100.44 | 38,010 |
| Apr 03 2024 | 101.06 | 0.39 | 0.39% | 101.00 | 101.21 | 100.27 | 48,449 |
| Apr 02 2024 | 100.67 | -1.34 | -1.31% | 101.10 | 101.34 | 100.40 | 59,804 |
| Apr 01 2024 | 102.01 | 0.12 | 0.12% | 101.89 | 102.25 | 101.13 | 25,361 |
| Mar 28 2024 | 101.89 | -0.36 | -0.35% | 101.51 | 101.92 | 101.06 | 51,168 |
| Mar 27 2024 | 102.25 | -0.75 | -0.73% | 102.95 | 103.23 | 101.86 | 42,767 |
| Mar 26 2024 | 103.00 | -0.22 | -0.21% | 102.80 | 103.22 | 102.63 | 15,119 |
| Mar 25 2024 | 103.22 | 0.03 | 0.03% | 103.13 | 103.75 | 102.50 | 22,328 |
| Mar 22 2024 | 103.19 | 0.29 | 0.28% | 102.90 | 103.19 | 102.80 | 12,475 |
| Mar 21 2024 | 102.90 | 0.70 | 0.68% | 102.04 | 103.21 | 102.02 | 27,844 |
| Mar 20 2024 | 102.20 | -0.04 | -0.04% | 102.24 | 102.41 | 101.89 | 21,379 |
| Mar 19 2024 | 102.24 | -0.03 | -0.03% | 102.03 | 102.60 | 102.02 | 30,317 |
| Mar 18 2024 | 102.27 | 0.22 | 0.22% | 102.39 | 102.40 | 101.85 | 26,692 |
| Mar 15 2024 | 102.05 | -0.23 | -0.22% | 102.11 | 102.50 | 102.00 | 21,378 |
| Mar 14 2024 | 102.28 | 0.08 | 0.08% | 102.36 | 102.36 | 102.00 | 16,143 |
| Mar 13 2024 | 102.20 | 0.70 | 0.69% | 101.70 | 102.90 | 101.69 | 40,972 |
| Mar 12 2024 | 101.50 | -0.35 | -0.34% | 101.89 | 102.32 | 101.26 | 16,486 |
| Mar 11 2024 | 101.85 | 0.45 | 0.44% | 101.42 | 101.85 | 101.01 | 14,535 |
| Mar 08 2024 | 101.40 | 0.18 | 0.18% | 101.00 | 101.80 | 101.00 | 14,558 |
| Mar 07 2024 | 101.22 | 0.40 | 0.40% | 100.83 | 101.64 | 100.80 | 18,837 |
| Mar 06 2024 | 100.82 | 0.02 | 0.02% | 100.80 | 101.29 | 100.80 | 12,562 |
| Mar 05 2024 | 100.80 | -0.39 | -0.39% | 101.18 | 101.50 | 100.53 | 21,793 |
| Mar 04 2024 | 101.19 | 0.59 | 0.59% | 101.03 | 101.63 | 100.31 | 30,956 |
| Mar 01 2024 | 100.60 | -1.94 | -1.89% | 101.09 | 101.98 | 100.00 | 46,612 |
| Feb 29 2024 | 102.54 | 1.02 | 1.00% | 101.68 | 102.86 | 101.55 | 24,067 |
| Feb 28 2024 | 101.52 | 0.28 | 0.28% | 101.25 | 101.95 | 101.10 | 20,743 |
| Feb 27 2024 | 101.24 | 0.19 | 0.19% | 100.68 | 101.57 | 100.68 | 30,566 |
| Feb 26 2024 | 101.05 | 0.00 | 0.00% | 101.26 | 101.45 | 100.62 | 33,179 |
| Feb 23 2024 | 101.05 | 0.20 | 0.20% | 101.00 | 101.75 | 100.57 | 16,319 |
| Feb 22 2024 | 100.85 | -0.10 | -0.10% | 100.72 | 101.17 | 100.54 | 11,880 |
| Feb 21 2024 | 100.95 | 0.05 | 0.05% | 100.89 | 102.60 | 100.52 | 34,433 |
| Feb 20 2024 | 100.90 | 0.69 | 0.69% | 100.16 | 101.99 | 100.16 | 25,458 |
| Feb 19 2024 | 100.21 | 0.14 | 0.14% | 100.06 | 100.50 | 99.53 | 15,842 |
