CPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	35.23	35.23	35.23	35.23	35.23	0.05%	51
Nov 21, 2024	35.21	35.30	35.21	35.21	35.21	-0.08%	2,378
Nov 20, 2024	35.22	35.25	35.22	35.24	35.24	-0.12%	6,230
Nov 19, 2024	35.31	35.31	35.28	35.28	35.28	0.16%	2,415
Nov 18, 2024	35.23	35.23	35.23	35.23	35.23	0.11%	93
Nov 15, 2024	35.19	35.19	35.19	35.19	35.19	0.02%	93
Nov 14, 2024	35.30	35.31	35.18	35.18	35.18	-0.01%	1,201
Nov 13, 2024	35.18	35.18	35.18	35.18	35.18	-0.09%	24
Nov 12, 2024	35.21	35.21	35.21	35.21	35.21	-0.62%	24
Nov 11, 2024	35.43	35.43	35.43	35.43	35.43	-0.23%	2,719
Nov 8, 2024	35.46	35.51	35.46	35.51	35.51	0.30%	254
Nov 7, 2024	35.41	35.41	35.40	35.40	35.40	0.71%	27,708
Nov 6, 2024	35.11	35.18	35.11	35.15	35.15	-0.74%	3,653
Nov 5, 2024	35.28	35.42	35.28	35.42	35.42	0.25%	42,328
Nov 4, 2024	35.30	35.33	35.30	35.33	35.33	0.47%	537
Nov 1, 2024	35.16	35.16	35.16	35.16	35.16	-0.79%	1
Oct 31, 2024	35.41	35.45	35.41	35.44	35.31	-0.05%	2,650
Oct 30, 2024	35.46	35.46	35.46	35.46	35.33	-0.07%	22
Oct 29, 2024	35.49	35.49	35.49	35.49	35.35	-0.03%	1,463
Oct 28, 2024	35.51	35.51	35.44	35.50	35.36	-	1,463
Oct 25, 2024	35.50	35.50	35.50	35.50	35.36	-0.21%	20
Oct 24, 2024	35.61	35.61	35.57	35.57	35.44	0.28%	1,097
Oct 23, 2024	35.48	35.48	35.47	35.47	35.34	-0.37%	945
Oct 22, 2024	35.54	35.60	35.54	35.60	35.47	-0.02%	1,187
Oct 21, 2024	35.60	35.61	35.60	35.61	35.47	-0.62%	307
Oct 18, 2024	35.83	35.83	35.83	35.83	35.69	0.08%	1
Oct 17, 2024	35.80	35.80	35.80	35.80	35.66	-0.48%	3,254
Oct 16, 2024	35.98	35.99	35.97	35.97	35.83	0.19%	3,254
Oct 15, 2024	35.91	35.91	35.90	35.90	35.77	0.35%	1,349
Oct 14, 2024	35.73	35.78	35.73	35.78	35.64	-0.08%	449
Oct 11, 2024	35.81	35.81	35.81	35.81	35.67	0.15%	1,414
Oct 10, 2024	35.70	35.75	35.70	35.75	35.61	-0.17%	1,414
Oct 9, 2024	35.82	35.82	35.81	35.81	35.67	-0.17%	1,446
Oct 8, 2024	35.87	35.87	35.87	35.87	35.74	0.17%	1
Oct 7, 2024	35.81	35.81	35.81	35.81	35.67	-0.42%	10
Oct 4, 2024	36.01	36.03	35.95	35.96	35.82	-0.64%	2,356
Oct 3, 2024	36.16	36.19	36.16	36.19	36.05	-0.40%	215
Oct 2, 2024	36.35	36.35	36.34	36.34	36.20	-0.18%	1,609
Oct 1, 2024	36.40	36.40	36.40	36.40	36.26	-0.07%	155
Sep 30, 2024	36.43	36.43	36.43	36.43	36.15	-0.31%	155
Sep 27, 2024	36.50	36.61	36.50	36.54	36.27	0.33%	2,170
Sep 26, 2024	36.43	36.44	36.42	36.42	36.15	0.03%	5,000
Sep 25, 2024	36.41	36.41	36.41	36.41	36.14	-0.44%	84
Sep 24, 2024	36.53	36.65	36.53	36.57	36.30	0.03%	1,485
Sep 23, 2024	36.54	36.63	36.54	36.56	36.29	0.05%	7,997
Sep 20, 2024	36.54	36.55	36.54	36.54	36.27	-	594
Sep 19, 2024	36.51	36.54	36.51	36.54	36.27	0.08%	193
Sep 18, 2024	36.61	36.69	36.51	36.51	36.24	-0.44%	860
Sep 17, 2024	36.66	36.68	36.66	36.67	36.39	-0.03%	1,794
Sep 16, 2024	36.60	36.68	36.60	36.68	36.40	0.27%	1,222
Sep 13, 2024	36.59	36.59	36.58	36.58	36.30	0.23%	856
Sep 12, 2024	36.50	36.50	36.50	36.50	36.22	-0.08%	2
Sep 11, 2024	36.53	36.53	36.53	36.53	36.25	-	157
Sep 10, 2024	36.53	36.53	36.53	36.53	36.25	0.22%	157
Sep 9, 2024	36.43	36.45	36.43	36.45	36.17	0.16%	929
Sep 6, 2024	36.30	36.52	36.30	36.39	36.11	0.10%	2,267
Sep 5, 2024	36.34	36.35	36.34	36.35	36.08	0.19%	2,660
Sep 4, 2024	36.22	36.28	36.22	36.28	36.01	0.52%	3,128
Sep 3, 2024	36.09	36.10	36.06	36.10	35.82	0.01%	1,702
Aug 30, 2024	36.19	36.19	36.09	36.09	35.69	-0.19%	2,851
Aug 29, 2024	36.16	36.16	36.16	36.16	35.76	-0.14%	65
Aug 28, 2024	36.23	36.23	36.21	36.21	35.81	-0.10%	191
Aug 27, 2024	36.21	36.25	36.21	36.25	35.84	-0.06%	1,988
Aug 26, 2024	36.27	36.27	36.27	36.27	35.86	-0.03%	1,082
Aug 23, 2024	36.24	36.28	36.24	36.28	35.87	0.43%	417
Aug 22, 2024	36.12	36.12	36.12	36.12	35.72	-0.41%	3
Aug 21, 2024	36.27	36.27	36.27	36.27	35.86	0.22%	85
Aug 20, 2024	36.19	36.19	36.19	36.19	35.79	0.11%	2
Aug 19, 2024	36.16	36.16	36.14	36.15	35.75	0.22%	2,671
Aug 16, 2024	36.00	36.07	36.00	36.07	35.67	0.29%	625
Aug 15, 2024	35.97	35.98	35.97	35.97	35.56	-0.39%	437
Aug 14, 2024	36.10	36.12	36.10	36.11	35.70	0.25%	1,428
Aug 13, 2024	36.01	36.07	36.01	36.02	35.61	0.42%	1,406
Aug 12, 2024	35.88	35.96	35.86	35.86	35.46	0.14%	6,510
Aug 9, 2024	35.83	35.87	35.77	35.82	35.42	0.24%	111,394
Aug 8, 2024	35.73	35.73	35.73	35.73	35.33	-0.08%	1,104
Aug 7, 2024	35.80	35.80	35.76	35.76	35.36	-0.30%	1,449
Aug 6, 2024	36.02	36.02	35.87	35.87	35.47	-0.63%	933
Aug 5, 2024	36.12	36.12	36.10	36.10	35.69	-0.08%	114
Aug 2, 2024	36.12	36.13	36.12	36.13	35.72	1.03%	317
Aug 1, 2024	35.74	35.80	35.73	35.76	35.36	0.06%	10,802
Jul 31, 2024	35.61	35.74	35.61	35.74	35.21	0.50%	612
Jul 30, 2024	35.56	35.58	35.56	35.56	35.03	0.11%	1,055
Jul 29, 2024	35.53	35.53	35.52	35.52	34.99	0.24%	312
Jul 26, 2024	35.46	35.46	35.25	35.43	34.91	0.14%	12,412
Jul 25, 2024	35.38	35.39	35.38	35.39	34.86	0.20%	1,001
Jul 24, 2024	35.40	35.40	35.32	35.32	34.79	-0.13%	8,199
Jul 23, 2024	35.38	35.38	35.36	35.36	34.84	0.01%	56,755
Jul 22, 2024	35.36	35.36	35.36	35.36	34.83	-0.03%	4
Jul 19, 2024	35.37	35.37	35.37	35.37	34.84	-0.24%	35
Jul 18, 2024	35.49	35.49	35.45	35.45	34.93	-0.30%	1,409
Jul 17, 2024	35.56	35.56	35.56	35.56	35.03	0.04%	49
Jul 16, 2024	35.49	35.54	35.49	35.54	35.02	0.37%	627
Jul 15, 2024	35.52	35.52	35.40	35.41	34.89	-0.24%	5,574
Jul 12, 2024	35.45	35.52	35.45	35.50	34.97	0.21%	476
Jul 11, 2024	35.45	35.45	35.42	35.42	34.90	0.52%	15,103
Jul 10, 2024	35.23	35.24	35.23	35.24	34.72	0.13%	1,073
Jul 9, 2024	35.19	35.20	35.19	35.20	34.67	-0.11%	5,548
Jul 8, 2024	35.24	35.24	35.24	35.24	34.71	0.03%	3
Jul 5, 2024	35.18	35.23	35.15	35.23	34.70	0.43%	1,318