CPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	29.20	29.38	29.07	29.36	29.36	0.69%	75,941
May 29, 2025	29.42	29.45	29.14	29.16	29.16	-0.17%	141,842
May 28, 2025	29.37	29.37	29.15	29.21	29.21	-1.48%	122,392
May 27, 2025	30.00	30.04	29.55	29.65	29.65	-2.44%	259,236
May 23, 2025	29.33	30.50	29.27	30.39	30.39	3.97%	247,819
May 22, 2025	29.06	29.34	28.87	29.23	29.23	0.07%	95,942
May 21, 2025	29.28	29.38	29.07	29.21	29.21	-0.10%	170,433
May 20, 2025	28.80	29.25	28.80	29.24	29.24	0.52%	225,676
May 19, 2025	28.86	29.20	28.86	29.09	29.09	1.68%	170,475
May 16, 2025	28.83	28.91	28.54	28.61	28.61	-2.25%	135,681
May 15, 2025	28.90	29.33	28.80	29.27	29.27	0.93%	95,659
May 14, 2025	29.26	29.26	28.91	29.00	29.00	-1.39%	160,079
May 13, 2025	28.93	29.55	28.92	29.41	29.41	1.69%	316,931
May 12, 2025	28.96	28.96	28.65	28.92	28.92	-0.07%	134,220
May 9, 2025	28.87	29.21	28.87	28.94	28.94	1.26%	39,536
May 8, 2025	28.90	28.93	28.45	28.58	28.58	-0.56%	61,148
May 7, 2025	29.18	29.18	28.70	28.74	28.74	-3.10%	247,960
May 6, 2025	29.50	29.79	29.50	29.66	29.66	1.44%	81,642
May 5, 2025	29.50	29.65	29.07	29.24	29.24	0.48%	31,227
May 2, 2025	29.28	29.35	28.76	29.10	29.10	0.97%	71,858
May 1, 2025	28.91	29.04	28.67	28.82	28.82	0.98%	184,991
Apr 30, 2025	28.62	28.87	28.27	28.54	28.54	-5.43%	266,339
Apr 29, 2025	30.56	30.56	30.06	30.18	30.18	-0.85%	84,067
Apr 28, 2025	30.56	30.56	30.21	30.44	30.44	0.20%	66,645
Apr 25, 2025	30.28	30.55	30.12	30.38	30.38	-0.75%	65,008
Apr 24, 2025	30.14	30.79	30.07	30.61	30.61	0.79%	62,620
Apr 23, 2025	30.77	30.77	30.21	30.37	30.37	-0.03%	165,687
Apr 22, 2025	30.21	30.66	30.11	30.38	30.38	1.98%	135,294
Apr 21, 2025	30.02	30.11	29.50	29.79	29.79	1.09%	186,203
Apr 17, 2025	29.12	29.83	28.91	29.47	29.47	0.51%	96,290
Apr 16, 2025	28.86	29.50	28.78	29.32	29.32	1.07%	55,941
Apr 15, 2025	28.94	29.11	28.86	29.01	29.01	-1.33%	122,330
Apr 14, 2025	28.83	29.46	28.64	29.40	29.40	3.12%	206,943
Apr 11, 2025	27.74	28.65	27.74	28.51	28.51	3.71%	140,730
Apr 10, 2025	27.30	27.89	27.12	27.49	27.49	-0.90%	236,151
Apr 9, 2025	26.45	28.03	26.31	27.74	27.74	7.85%	448,054
Apr 8, 2025	26.80	26.88	25.65	25.72	25.72	-3.60%	218,832
Apr 7, 2025	26.73	27.79	26.21	26.68	26.68	-3.05%	603,891
Apr 4, 2025	28.17	28.34	27.35	27.52	27.52	-8.48%	519,782
Apr 3, 2025	30.50	30.55	30.04	30.07	30.07	-4.63%	609,476
Apr 2, 2025	31.67	31.74	31.44	31.53	31.53	0.03%	135,314
Apr 1, 2025	31.60	31.63	31.33	31.52	31.52	-0.25%	150,484
Mar 31, 2025	31.50	31.64	31.14	31.60	31.60	-1.10%	247,870
Mar 28, 2025	32.25	32.28	31.86	31.95	31.95	-0.03%	213,728
Mar 27, 2025	32.24	32.24	31.80	31.96	31.96	-2.41%	480,512
Mar 26, 2025	33.05	33.11	32.67	32.75	32.75	0.21%	328,511
Mar 25, 2025	32.32	32.70	32.32	32.68	32.68	2.64%	324,914
Mar 24, 2025	32.17	32.30	31.74	31.84	31.84	-0.19%	304,378
Mar 21, 2025	31.63	32.00	31.40	31.90	31.90	-0.28%	206,559
Mar 20, 2025	31.79	31.99	31.62	31.99	31.99	-0.03%	274,801