CPNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	25.01	25.01	24.92	24.92	24.92	-0.26%	3,134
Feb 20, 2025	24.99	25.00	24.98	24.98	24.98	-0.08%	711
Feb 19, 2025	25.09	25.09	24.97	25.00	25.00	0.04%	8,023
Feb 18, 2025	25.04	25.04	24.97	24.99	24.99	0.09%	3,548
Feb 14, 2025	25.01	25.01	24.97	24.97	24.97	0.14%	1,467
Feb 13, 2025	24.89	24.94	24.89	24.94	24.94	0.20%	1,294
Feb 12, 2025	24.90	24.90	24.89	24.89	24.89	-	240
Feb 11, 2025	24.92	24.92	24.89	24.89	24.89	-0.04%	5,392
Feb 10, 2025	24.99	24.99	24.89	24.90	24.90	0.16%	11,832
Feb 7, 2025	24.90	24.90	24.86	24.86	24.86	-0.22%	2,080
Feb 6, 2025	24.91	24.99	24.87	24.91	24.91	0.13%	7,493
Feb 5, 2025	24.86	24.92	24.84	24.88	24.88	0.13%	8,143
Feb 4, 2025	24.87	24.87	24.81	24.85	24.85	0.12%	1,499
Feb 3, 2025	24.75	24.82	24.75	24.82	24.82	-0.02%	8,084
Jan 31, 2025	24.87	24.91	24.82	24.82	24.82	-0.02%	3,347
Jan 30, 2025	24.82	24.84	24.81	24.83	24.83	0.07%	3,470
Jan 29, 2025	24.83	24.83	24.81	24.81	24.81	-	2,550
Jan 28, 2025	24.79	24.83	24.75	24.81	24.81	0.33%	4,211
Jan 27, 2025	24.77	24.77	24.73	24.73	24.73	-0.50%	5,582
Jan 24, 2025	24.90	24.90	24.84	24.86	24.86	-0.03%	8,460
Jan 23, 2025	24.87	24.89	24.82	24.86	24.86	-0.01%	44,720
Jan 22, 2025	24.88	24.89	24.83	24.87	24.87	0.16%	46,695
Jan 21, 2025	24.79	24.83	24.74	24.83	24.83	0.20%	5,362
Jan 17, 2025	24.76	24.79	24.75	24.78	24.78	0.28%	5,519
Jan 16, 2025	24.74	24.74	24.69	24.71	24.71	-0.06%	4,979
Jan 15, 2025	24.72	24.75	24.68	24.72	24.72	0.44%	3,945
Jan 14, 2025	24.68	24.68	24.58	24.61	24.61	0.02%	42,272
Jan 13, 2025	24.60	24.61	24.55	24.61	24.61	-0.02%	627,045
Jan 10, 2025	24.67	24.67	24.58	24.61	24.61	-0.24%	31,282
Jan 8, 2025	24.65	24.69	24.64	24.67	24.67	0.06%	7,205
Jan 7, 2025	24.71	24.71	24.66	24.66	24.66	-0.32%	7,435
Jan 6, 2025	24.71	24.77	24.71	24.74	24.74	0.20%	5,534
Jan 3, 2025	24.66	24.71	24.64	24.69	24.69	0.24%	19,277
Jan 2, 2025	24.68	24.69	24.60	24.63	24.63	-0.02%	30,459
Dec 31, 2024	24.70	24.70	24.63	24.63	24.63	-0.20%	34,321
Dec 30, 2024	24.66	24.70	24.63	24.68	24.68	-0.08%	15,866
Dec 27, 2024	24.68	24.70	24.68	24.70	24.70	-0.23%	964
Dec 26, 2024	24.74	24.77	24.74	24.76	24.76	0.02%	4,354
Dec 24, 2024	24.70	24.76	24.70	24.75	24.75	0.18%	4,410
Dec 23, 2024	24.67	24.71	24.65	24.71	24.71	0.16%	8,752
Dec 20, 2024	24.62	24.70	24.60	24.67	24.67	0.20%	13,230
Dec 19, 2024	24.63	24.66	24.61	24.62	24.62	-0.06%	173,784
Dec 18, 2024	24.79	24.79	24.64	24.64	24.64	-0.56%	23,968
Dec 17, 2024	24.74	24.80	24.74	24.77	24.77	-	9,570
Dec 16, 2024	24.88	24.88	24.77	24.77	24.77	0.20%	3,534
Dec 13, 2024	24.76	24.77	24.70	24.73	24.73	0.04%	22,387
Dec 12, 2024	24.70	24.73	24.70	24.72	24.72	0.02%	29,559
Dec 11, 2024	24.73	24.74	24.67	24.71	24.71	0.26%	3,327
Dec 10, 2024	24.68	24.69	24.65	24.65	24.65	-0.13%	10,676
Dec 9, 2024	24.82	24.89	24.66	24.68	24.68	-0.14%	16,843
Dec 6, 2024	24.69	24.72	24.68	24.71	24.71	0.22%	22,618
Dec 5, 2024	24.66	24.67	24.63	24.66	24.66	0.04%	11,920
Dec 4, 2024	24.65	24.66	24.62	24.65	24.65	0.20%	7,604
Dec 3, 2024	24.70	24.70	24.56	24.60	24.60	0.08%	53,932