CPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.09	35.18	35.09	35.18	35.18	0.49%	2,612
Feb 20, 2025	35.03	35.03	34.94	35.01	35.01	0.11%	5,607
Feb 19, 2025	34.82	34.97	34.82	34.97	34.97	0.14%	8,484
Feb 18, 2025	35.00	35.03	34.82	34.92	34.92	-0.40%	16,508
Feb 14, 2025	35.07	35.11	35.01	35.06	35.06	0.42%	30,439
Feb 13, 2025	34.88	34.94	34.84	34.92	34.92	0.45%	19,576
Feb 12, 2025	34.67	34.76	34.61	34.76	34.76	-0.34%	32,562
Feb 11, 2025	34.94	34.94	34.81	34.88	34.88	-0.29%	45,166
Feb 10, 2025	34.99	34.99	34.71	34.98	34.98	0.07%	2,914
Feb 7, 2025	35.02	35.06	34.96	34.96	34.96	-0.38%	4,956
Feb 6, 2025	35.10	35.10	35.07	35.09	35.09	-0.07%	1,645
Feb 5, 2025	35.14	35.14	35.12	35.12	35.12	0.54%	2,276
Feb 4, 2025	34.93	34.93	34.92	34.93	34.93	0.16%	7,543
Feb 3, 2025	34.95	34.97	34.84	34.87	34.87	-0.31%	90,572
Jan 31, 2025	35.03	35.03	34.97	34.98	34.82	-0.22%	2,040
Jan 30, 2025	35.06	35.06	35.06	35.06	34.90	0.19%	3
Jan 29, 2025	35.00	35.00	34.99	34.99	34.83	-0.11%	1,193
Jan 28, 2025	35.01	35.03	35.01	35.03	34.87	-0.07%	104
Jan 27, 2025	35.01	35.06	35.01	35.06	34.90	0.54%	467
Jan 24, 2025	34.86	34.87	34.86	34.87	34.71	0.13%	222
Jan 23, 2025	34.81	34.82	34.80	34.82	34.66	-0.17%	781
Jan 22, 2025	34.95	34.95	34.87	34.88	34.72	-0.16%	212,380
Jan 21, 2025	34.94	34.96	34.91	34.94	34.78	0.22%	180,005
Jan 17, 2025	34.85	34.86	34.85	34.86	34.70	0.03%	112
Jan 16, 2025	34.85	34.85	34.85	34.85	34.69	0.22%	142
Jan 15, 2025	34.76	34.78	34.75	34.78	34.62	0.83%	7,482
Jan 14, 2025	34.46	34.49	34.46	34.49	34.33	0.05%	432
Jan 13, 2025	34.44	34.50	34.44	34.47	34.31	-0.12%	15,466
Jan 10, 2025	34.53	34.58	34.48	34.51	34.36	-0.53%	2,828
Jan 8, 2025	34.64	34.76	34.60	34.70	34.54	0.13%	10,740
Jan 7, 2025	34.62	34.66	34.62	34.65	34.49	-0.30%	18,810
Jan 6, 2025	34.75	34.78	34.74	34.76	34.60	-0.20%	10,978
Jan 3, 2025	34.90	34.92	34.83	34.83	34.67	-0.10%	10,070
Jan 2, 2025	34.92	34.92	34.86	34.86	34.70	0.09%	2,976
Dec 31, 2024	34.92	34.92	34.83	34.83	34.67	-0.14%	484
Dec 30, 2024	34.85	34.88	34.85	34.88	34.72	-0.16%	2,256
Dec 27, 2024	35.02	35.02	34.80	34.94	34.58	-0.30%	7,369
Dec 26, 2024	35.03	35.04	35.03	35.04	34.69	0.20%	634
Dec 24, 2024	34.94	34.97	34.94	34.97	34.62	0.06%	703
Dec 23, 2024	35.03	35.03	34.95	34.95	34.60	-0.29%	6,618
Dec 20, 2024	35.08	35.08	35.04	35.05	34.70	0.20%	1,661
Dec 19, 2024	34.97	34.99	34.97	34.98	34.63	-0.20%	1,791
Dec 18, 2024	35.31	35.32	35.05	35.05	34.70	-0.68%	1,065
Dec 17, 2024	35.29	35.29	35.29	35.29	34.93	-0.18%	3
Dec 16, 2024	35.36	35.39	35.30	35.35	35.00	0.21%	123,826
Dec 13, 2024	35.35	35.35	35.27	35.28	34.93	-0.41%	6,034
Dec 12, 2024	35.42	35.42	35.42	35.42	35.07	-0.41%	2
Dec 11, 2024	35.57	35.57	35.57	35.57	35.21	-0.22%	64
Dec 10, 2024	35.66	35.67	35.65	35.65	35.29	-0.13%	2,977
Dec 9, 2024	35.70	35.70	35.70	35.70	35.34	-0.24%	95
Dec 6, 2024	35.81	35.81	35.79	35.79	35.42	0.15%	196
Dec 5, 2024	35.67	35.74	35.65	35.73	35.37	-0.03%	3,655
Dec 4, 2024	35.69	35.75	35.69	35.74	35.38	0.46%	3,118
Dec 3, 2024	35.58	35.58	35.58	35.58	35.22	-0.14%	61
Dec 2, 2024	35.63	35.63	35.63	35.63	35.27	-0.27%	3,224
Nov 29, 2024	35.71	35.73	35.71	35.73	35.24	0.31%	3,224
Nov 27, 2024	35.59	35.68	35.58	35.61	35.13	0.39%	5,164
Nov 26, 2024	35.45	35.48	35.45	35.48	34.99	-0.17%	5,676
Nov 25, 2024	35.54	35.54	35.51	35.53	35.05	0.87%	429
Nov 22, 2024	35.23	35.23	35.23	35.23	34.75	0.05%	51
Nov 21, 2024	35.21	35.30	35.21	35.21	34.73	-0.08%	2,378
Nov 20, 2024	35.22	35.25	35.22	35.24	34.76	-0.12%	6,230
Nov 19, 2024	35.31	35.31	35.28	35.28	34.80	0.16%	2,415
Nov 18, 2024	35.23	35.23	35.23	35.23	34.74	0.11%	93
Nov 15, 2024	35.19	35.19	35.19	35.19	34.70	0.02%	93
Nov 14, 2024	35.30	35.31	35.18	35.18	34.70	-0.01%	1,201
Nov 13, 2024	35.18	35.18	35.18	35.18	34.70	-0.09%	24
Nov 12, 2024	35.21	35.21	35.21	35.21	34.73	-0.62%	24
Nov 11, 2024	35.43	35.43	35.43	35.43	34.95	-0.23%	2,719
Nov 8, 2024	35.46	35.51	35.46	35.51	35.02	0.30%	254
Nov 7, 2024	35.41	35.41	35.40	35.40	34.92	0.71%	27,708
Nov 6, 2024	35.11	35.18	35.11	35.15	34.67	-0.74%	3,653
Nov 5, 2024	35.28	35.42	35.28	35.42	34.93	0.25%	42,328
Nov 4, 2024	35.30	35.33	35.30	35.33	34.84	0.47%	537
Nov 1, 2024	35.16	35.16	35.16	35.16	34.68	-0.79%	1
Oct 31, 2024	35.41	35.45	35.41	35.44	34.82	-0.05%	2,650
Oct 30, 2024	35.46	35.46	35.46	35.46	34.84	-0.07%	22
Oct 29, 2024	35.49	35.49	35.49	35.49	34.87	-0.03%	1,463
Oct 28, 2024	35.51	35.51	35.44	35.50	34.88	-	1,463
Oct 25, 2024	35.50	35.50	35.50	35.50	34.88	-0.21%	20
Oct 24, 2024	35.61	35.61	35.57	35.57	34.95	0.28%	1,097
Oct 23, 2024	35.48	35.48	35.47	35.47	34.85	-0.37%	945
Oct 22, 2024	35.54	35.60	35.54	35.60	34.98	-0.02%	1,187
Oct 21, 2024	35.60	35.61	35.60	35.61	34.99	-0.62%	307
Oct 18, 2024	35.83	35.83	35.83	35.83	35.20	0.08%	1
Oct 17, 2024	35.80	35.80	35.80	35.80	35.18	-0.48%	3,254
Oct 16, 2024	35.98	35.99	35.97	35.97	35.34	0.19%	3,254
Oct 15, 2024	35.91	35.91	35.90	35.90	35.28	0.35%	1,349
Oct 14, 2024	35.73	35.78	35.73	35.78	35.15	-0.08%	449
Oct 11, 2024	35.81	35.81	35.81	35.81	35.18	0.15%	1,414
Oct 10, 2024	35.70	35.75	35.70	35.75	35.13	-0.17%	1,414
Oct 9, 2024	35.82	35.82	35.81	35.81	35.19	-0.17%	1,446
Oct 8, 2024	35.87	35.87	35.87	35.87	35.25	0.17%	1
Oct 7, 2024	35.81	35.81	35.81	35.81	35.19	-0.42%	10
Oct 4, 2024	36.01	36.03	35.95	35.96	35.33	-0.64%	2,356
Oct 3, 2024	36.16	36.19	36.16	36.19	35.56	-0.40%	215
Oct 2, 2024	36.35	36.35	36.34	36.34	35.70	-0.18%	1,609
Oct 1, 2024	36.40	36.40	36.40	36.40	35.77	-0.07%	155
Sep 30, 2024	36.43	36.43	36.43	36.43	35.66	-0.31%	155
Sep 27, 2024	36.50	36.61	36.50	36.54	35.77	0.33%	2,170