CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	39.30	39.34	38.24	38.31	38.31	-2.72%	11,246
Mar 12, 2025	39.58	39.59	38.57	39.38	39.38	2.05%	33,095
Mar 11, 2025	37.89	38.98	37.36	38.59	38.59	1.85%	16,170
Mar 10, 2025	39.91	39.91	37.21	37.89	37.89	-7.56%	32,873
Mar 7, 2025	40.19	41.05	39.51	40.99	40.99	2.17%	21,245
Mar 6, 2025	40.79	41.29	40.00	40.12	40.12	-3.94%	17,202
Mar 5, 2025	40.95	41.81	40.36	41.77	41.77	3.02%	9,139
Mar 4, 2025	40.00	41.40	38.90	40.54	40.54	-0.83%	18,604
Mar 3, 2025	43.38	43.39	40.50	40.88	40.88	-3.15%	30,231
Feb 28, 2025	40.65	42.26	40.60	42.21	42.21	2.55%	20,466
Feb 27, 2025	43.04	43.23	41.12	41.16	41.16	-2.09%	27,935
Feb 26, 2025	42.01	42.62	41.65	42.04	42.04	0.55%	25,613
Feb 25, 2025	43.50	43.50	41.18	41.81	41.81	-7.56%	46,729
Feb 24, 2025	46.55	46.55	44.89	45.23	43.59	-2.33%	60,590
Feb 21, 2025	48.75	48.75	46.30	46.31	44.63	-4.93%	45,505
Feb 20, 2025	49.22	49.22	48.39	48.71	46.94	-0.69%	45,674
Feb 19, 2025	49.32	49.42	49.02	49.05	47.27	-0.61%	22,771
Feb 18, 2025	49.71	49.71	49.10	49.35	47.56	-0.30%	33,553
Feb 14, 2025	49.45	49.64	49.25	49.50	47.70	0.61%	23,940
Feb 13, 2025	48.35	49.33	48.05	49.20	47.41	1.86%	25,518
Feb 12, 2025	47.61	48.41	47.48	48.30	46.54	0.44%	23,152
Feb 11, 2025	48.75	48.91	48.09	48.09	46.34	-1.88%	24,205
Feb 10, 2025	48.96	49.26	48.75	49.01	47.23	0.91%	27,883
Feb 7, 2025	49.48	49.48	48.47	48.57	46.80	0.10%	10,496
Feb 6, 2025	48.71	49.98	48.05	48.52	46.76	0.17%	16,648
Feb 5, 2025	48.48	48.63	48.20	48.44	46.68	0.32%	19,676
Feb 4, 2025	48.04	48.52	48.04	48.29	46.53	0.37%	22,208
Feb 3, 2025	46.72	48.25	46.39	48.11	46.36	-0.25%	31,616
Jan 31, 2025	48.81	49.14	48.12	48.23	46.47	-0.42%	37,742
Jan 30, 2025	47.98	48.71	47.98	48.43	46.67	2.40%	39,185
Jan 29, 2025	47.28	47.42	46.80	47.30	45.58	0.21%	28,442
Jan 28, 2025	47.33	47.33	46.50	47.20	45.48	-2.58%	47,363
Jan 27, 2025	50.14	50.14	47.79	48.45	45.07	-6.37%	26,933
Jan 24, 2025	51.84	52.16	51.49	51.75	48.14	0.29%	10,152
Jan 23, 2025	51.09	51.78	51.09	51.60	48.00	0.39%	7,506
Jan 22, 2025	51.13	51.40	50.95	51.40	47.81	1.18%	8,441
Jan 21, 2025	51.28	51.28	50.50	50.80	47.25	-0.22%	11,166
Jan 17, 2025	50.77	51.23	50.77	50.91	47.36	1.62%	5,144
Jan 16, 2025	50.17	50.24	49.80	50.10	46.60	0.28%	18,159
Jan 15, 2025	49.65	49.96	49.61	49.96	46.47	2.95%	7,056
Jan 14, 2025	48.73	49.07	48.27	48.53	45.14	1.32%	4,414
Jan 13, 2025	47.12	47.90	46.85	47.90	44.56	-0.73%	11,952
Jan 10, 2025	48.06	48.36	47.71	48.25	44.88	-1.11%	5,784
Jan 8, 2025	48.90	48.90	48.10	48.79	45.38	-0.49%	3,313
Jan 7, 2025	50.00	50.00	49.03	49.03	45.61	-2.23%	4,950
Jan 6, 2025	49.75	50.20	49.75	50.15	46.65	2.06%	6,840
Jan 3, 2025	47.50	49.14	47.47	49.14	45.71	4.31%	5,170
Jan 2, 2025	46.99	47.11	46.67	47.11	43.82	1.27%	5,597
Dec 31, 2024	47.52	47.52	46.37	46.52	43.27	-1.32%	7,112
Dec 30, 2024	47.24	47.47	46.56	47.14	43.85	-1.67%	8,986