CPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	34.43	34.75	34.30	34.66	34.66	1.49%	241,504
Jul 17, 2025	34.03	34.23	33.92	34.15	34.15	-0.09%	128,561
Jul 16, 2025	34.23	34.39	33.88	34.18	34.18	-0.38%	254,199
Jul 15, 2025	34.28	34.70	34.08	34.31	34.31	0.09%	140,832
Jul 14, 2025	34.04	34.39	33.80	34.28	34.28	-0.67%	233,695
Jul 11, 2025	34.37	34.82	34.16	34.51	34.51	-0.83%	323,678
Jul 10, 2025	34.70	34.83	34.45	34.80	34.80	1.46%	338,754
Jul 9, 2025	34.55	34.55	33.54	34.30	34.30	1.57%	601,857
Jul 8, 2025	31.13	35.00	30.88	33.77	33.77	8.41%	1,027,918
Jul 7, 2025	31.09	31.31	31.00	31.15	31.15	-2.38%	258,073
Jul 3, 2025	32.10	32.12	31.77	31.91	31.91	-1.02%	168,644
Jul 2, 2025	31.88	32.29	31.88	32.24	32.24	2.12%	115,655
Jul 1, 2025	32.00	32.14	31.51	31.57	31.57	-0.22%	86,476
Jun 30, 2025	31.49	31.65	31.31	31.64	31.64	-0.09%	118,879
Jun 27, 2025	31.30	31.76	31.12	31.67	31.67	-0.09%	216,043
Jun 26, 2025	31.66	31.92	31.58	31.70	31.70	2.72%	273,332
Jun 25, 2025	30.70	30.94	30.56	30.86	30.86	0.55%	98,097
Jun 24, 2025	30.51	30.70	30.28	30.69	30.69	0.13%	296,941
Jun 23, 2025	30.10	30.75	30.07	30.65	30.65	1.19%	151,343
Jun 20, 2025	30.25	30.34	30.03	30.29	30.29	-0.20%	95,815
Jun 18, 2025	30.30	30.42	30.13	30.35	30.35	1.30%	103,780
Jun 17, 2025	30.12	30.23	29.88	29.96	29.96	-0.79%	169,606
Jun 16, 2025	30.21	30.37	30.10	30.20	30.20	1.44%	82,802
Jun 13, 2025	29.84	30.18	29.69	29.77	29.77	-1.62%	191,823
Jun 12, 2025	30.00	30.35	30.00	30.26	30.26	0.80%	252,948
Jun 11, 2025	30.24	30.33	29.96	30.02	30.02	-2.21%	445,375
Jun 10, 2025	30.67	30.79	30.52	30.70	30.70	0.07%	126,969
Jun 9, 2025	30.70	30.89	30.61	30.68	30.68	1.49%	123,612
Jun 6, 2025	30.87	30.88	30.20	30.23	30.23	-1.72%	108,000
Jun 5, 2025	31.50	31.62	30.73	30.76	30.76	0.82%	180,638
Jun 4, 2025	30.50	30.80	30.40	30.51	30.51	0.39%	176,565
Jun 3, 2025	30.32	30.42	30.15	30.39	30.39	0.07%	88,504
Jun 2, 2025	30.44	30.73	30.20	30.37	30.37	3.44%	225,200
May 30, 2025	29.20	29.38	29.07	29.36	29.36	0.69%	76,044
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