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 23 2024 | 2,230.00 | -1.00 | -0.04% | 2,242.00 | 2,253.00 | 2,217.00 | 1,950,113 |
| Apr 22 2024 | 2,231.00 | 28.00 | 1.27% | 2,217.00 | 2,241.00 | 2,208.00 | 2,395,214 |
| Apr 19 2024 | 2,203.00 | 34.00 | 1.57% | 2,167.00 | 2,203.00 | 2,166.00 | 3,844,044 |
| Apr 18 2024 | 2,169.00 | 29.00 | 1.36% | 2,157.00 | 2,175.00 | 2,149.00 | 7,727,984 |
| Apr 17 2024 | 2,140.00 | -2.00 | -0.09% | 2,130.00 | 2,153.00 | 2,118.00 | 5,315,856 |
| Apr 16 2024 | 2,142.00 | -32.00 | -1.47% | 2,152.00 | 2,161.00 | 2,136.00 | 2,813,722 |
| Apr 15 2024 | 2,174.00 | -8.00 | -0.37% | 2,175.00 | 2,198.00 | 2,163.00 | 2,674,412 |
| Apr 12 2024 | 2,182.00 | 5.00 | 0.23% | 2,186.00 | 2,194.00 | 2,174.00 | 2,397,051 |
| Apr 11 2024 | 2,177.00 | -42.00 | -1.89% | 2,217.00 | 2,217.00 | 2,169.00 | 2,935,825 |
| Apr 10 2024 | 2,219.00 | 20.00 | 0.91% | 2,204.00 | 2,222.00 | 2,195.00 | 4,215,378 |
| Apr 09 2024 | 2,199.00 | -15.00 | -0.68% | 2,207.00 | 2,221.00 | 2,190.00 | 2,892,298 |
| Apr 08 2024 | 2,214.00 | -7.00 | -0.32% | 2,215.00 | 2,221.00 | 2,201.00 | 2,839,455 |
| Apr 05 2024 | 2,221.00 | 0.00 | 0.00% | 2,199.00 | 2,224.00 | 2,188.00 | 4,159,282 |
| Apr 04 2024 | 2,221.00 | -28.00 | -1.24% | 2,241.00 | 2,241.00 | 2,220.00 | 5,751,957 |
| Apr 03 2024 | 2,249.00 | -4.00 | -0.18% | 2,249.00 | 2,253.00 | 2,232.00 | 5,522,980 |
| Apr 02 2024 | 2,253.00 | -70.00 | -3.01% | 2,318.00 | 2,331.00 | 2,253.00 | 4,453,358 |
| Mar 28 2024 | 2,323.00 | 19.00 | 0.82% | 2,302.00 | 2,325.50 | 2,292.00 | 2,989,447 |
| Mar 27 2024 | 2,304.00 | 18.00 | 0.79% | 2,288.00 | 2,304.00 | 2,286.00 | 2,054,775 |
| Mar 26 2024 | 2,286.00 | 27.00 | 1.20% | 2,256.00 | 2,288.00 | 2,256.00 | 2,474,338 |
| Mar 25 2024 | 2,259.00 | -7.00 | -0.31% | 2,261.00 | 2,275.00 | 2,242.00 | 2,264,995 |
| Mar 22 2024 | 2,266.00 | 24.00 | 1.07% | 2,250.00 | 2,275.00 | 2,244.00 | 5,302,024 |
| Mar 21 2024 | 2,242.00 | 87.00 | 4.04% | 2,173.00 | 2,245.00 | 2,163.00 | 6,055,860 |
| Mar 20 2024 | 2,155.00 | 3.00 | 0.14% | 2,144.00 | 2,170.00 | 2,142.00 | 6,056,294 |
| Mar 19 2024 | 2,152.00 | -19.00 | -0.88% | 2,169.00 | 2,171.00 | 2,136.00 | 4,141,148 |
| Mar 18 2024 | 2,171.00 | -31.00 | -1.41% | 2,204.00 | 2,206.00 | 2,165.00 | 11,619,268 |
| Mar 15 2024 | 2,202.00 | -5.00 | -0.23% | 2,199.00 | 2,218.00 | 2,188.00 | 9,881,652 |
| Mar 14 2024 | 2,207.00 | 10.00 | 0.46% | 2,194.00 | 2,210.00 | 2,182.00 | 4,555,250 |
| Mar 13 2024 | 2,197.00 | 20.00 | 0.92% | 2,188.00 | 2,199.00 | 2,181.00 | 3,163,200 |
| Mar 12 2024 | 2,177.00 | 43.00 | 2.01% | 2,150.00 | 2,178.00 | 2,141.00 | 4,006,117 |
| Mar 11 2024 | 2,134.00 | -19.00 | -0.88% | 2,150.00 | 2,165.00 | 2,134.00 | 3,417,029 |
| Mar 08 2024 | 2,153.00 | 1.00 | 0.05% | 2,155.00 | 2,177.00 | 2,146.00 | 3,151,815 |
| Mar 07 2024 | 2,152.00 | -35.00 | -1.60% | 2,190.00 | 2,202.00 | 2,152.00 | 5,612,070 |
| Mar 06 2024 | 2,187.00 | -6.00 | -0.27% | 2,196.00 | 2,201.00 | 2,186.00 | 2,912,938 |
| Mar 05 2024 | 2,193.00 | 28.00 | 1.29% | 2,162.00 | 2,200.00 | 2,155.00 | 2,247,059 |
| Mar 04 2024 | 2,165.00 | -2.00 | -0.09% | 2,178.00 | 2,194.00 | 2,164.00 | 2,676,415 |
| Mar 01 2024 | 2,167.00 | -3.00 | -0.14% | 2,185.00 | 2,191.00 | 2,165.00 | 5,634,235 |
| Feb 29 2024 | 2,170.00 | 5.00 | 0.23% | 2,168.00 | 2,184.00 | 2,162.00 | 7,592,847 |
| Feb 28 2024 | 2,165.00 | 8.00 | 0.37% | 2,162.00 | 2,168.00 | 2,145.00 | 4,653,077 |
| Feb 27 2024 | 2,157.00 | -14.00 | -0.64% | 2,166.00 | 2,168.00 | 2,148.00 | 4,541,991 |
| Feb 26 2024 | 2,171.00 | -10.00 | -0.46% | 2,182.00 | 2,192.00 | 2,171.00 | 4,862,323 |
| Feb 23 2024 | 2,181.00 | -22.00 | -1.00% | 2,187.00 | 2,205.00 | 2,176.00 | 2,170,682 |
| Feb 22 2024 | 2,203.00 | 2.00 | 0.09% | 2,204.00 | 2,209.00 | 2,190.00 | 2,209,030 |
| Feb 21 2024 | 2,201.00 | -6.00 | -0.27% | 2,206.00 | 2,208.00 | 2,187.00 | 1,713,555 |
| Feb 20 2024 | 2,207.00 | 16.00 | 0.73% | 2,193.00 | 2,215.00 | 2,189.00 | 1,938,490 |
| Feb 19 2024 | 2,191.00 | 0.00 | 0.00% | 2,187.00 | 2,198.00 | 2,174.00 | 1,172,827 |
| Feb 16 2024 | 2,191.00 | 3.00 | 0.14% | 2,193.00 | 2,204.00 | 2,185.00 | 2,384,476 |
| Feb 15 2024 | 2,188.00 | 2.00 | 0.09% | 2,203.00 | 2,205.00 | 2,186.00 | 2,012,961 |
| Feb 14 2024 | 2,186.00 | 1.00 | 0.05% | 2,188.00 | 2,201.00 | 2,176.00 | 2,393,879 |
| Feb 13 2024 | 2,185.00 | -15.00 | -0.68% | 2,192.00 | 2,202.00 | 2,178.00 | 3,497,913 |
| Feb 12 2024 | 2,200.00 | -27.00 | -1.21% | 2,235.00 | 2,240.00 | 2,200.00 | 2,230,413 |
| Feb 09 2024 | 2,227.00 | 16.00 | 0.72% | 2,213.00 | 2,244.00 | 2,209.00 | 6,031,057 |
| Feb 08 2024 | 2,211.00 | 61.00 | 2.84% | 2,201.00 | 2,234.00 | 2,192.00 | 4,323,363 |
| Feb 07 2024 | 2,150.00 | -18.00 | -0.83% | 2,168.00 | 2,176.00 | 2,138.00 | 5,215,082 |
| Feb 06 2024 | 2,168.00 | 16.00 | 0.74% | 2,160.00 | 2,168.00 | 2,135.00 | 5,724,375 |
| Feb 05 2024 | 2,152.00 | 20.00 | 0.94% | 2,139.00 | 2,156.00 | 2,135.00 | 6,099,560 |
| Feb 02 2024 | 2,132.00 | -11.00 | -0.51% | 2,152.00 | 2,156.00 | 2,123.00 | 2,639,800 |
| Feb 01 2024 | 2,143.00 | -35.00 | -1.61% | 2,179.00 | 2,186.00 | 2,143.00 | 5,529,501 |
| Jan 31 2024 | 2,178.00 | -3.00 | -0.14% | 2,186.00 | 2,200.00 | 2,178.00 | 3,634,242 |
| Jan 30 2024 | 2,181.00 | 31.00 | 1.44% | 2,158.00 | 2,186.00 | 2,149.00 | 5,123,642 |
| Jan 29 2024 | 2,150.00 | 3.00 | 0.14% | 2,157.00 | 2,174.00 | 2,146.00 | 3,488,639 |
| Jan 26 2024 | 2,147.00 | 3.00 | 0.14% | 2,143.00 | 2,167.00 | 2,137.00 | 2,341,913 |
| Jan 25 2024 | 2,144.00 | 24.00 | 1.13% | 2,123.00 | 2,153.00 | 2,118.00 | 2,251,608 |
