CPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.48	28.54	28.47	28.52	28.52	0.04%	5,665
Oct 14, 2026	28.57	28.57	28.51	28.51	28.51	-0.35%	6,284
Oct 13, 2026	28.62	28.68	28.61	28.61	28.61	-0.03%	7,451
Oct 12, 2026	28.64	28.67	28.62	28.62	28.62	-0.23%	10,108
Oct 9, 2026	28.67	28.69	28.66	28.69	28.69	0.13%	1,205
Oct 8, 2026	28.66	28.70	28.64	28.65	28.65	-0.11%	10,526
Oct 7, 2026	28.71	28.73	28.64	28.68	28.68	-0.09%	10,499
Oct 6, 2026	28.72	28.72	28.71	28.71	28.70	0.19%	1,315
Oct 5, 2026	28.65	28.66	28.61	28.65	28.65	0.12%	9,757
Oct 2, 2026	28.64	28.64	28.62	28.62	28.61	0.09%	435
Oct 1, 2026	28.58	28.61	28.55	28.59	28.59	0.06%	89,366
Sep 30, 2026	28.56	28.58	28.56	28.57	28.57	0.18%	1,297
Sep 29, 2026	28.51	28.52	28.48	28.52	28.52	0.06%	9,807
Sep 28, 2026	28.48	28.51	28.48	28.50	28.50	-0.19%	13,268
Sep 25, 2026	28.53	28.56	28.53	28.56	28.56	0.15%	1,897
Sep 24, 2026	28.52	28.53	28.51	28.51	28.51	0.01%	1,783
Sep 23, 2026	28.51	28.51	28.46	28.51	28.51	-0.07%	1,458
Sep 22, 2026	28.54	28.54	28.51	28.53	28.53	0.19%	3,861
Sep 21, 2026	28.45	28.51	28.44	28.48	28.48	0.43%	5,673
Sep 18, 2026	28.43	28.43	28.31	28.36	28.35	0.01%	3,342
Sep 17, 2026	28.36	28.36	28.32	28.35	28.35	0.33%	31,807
Sep 16, 2026	28.29	28.29	28.24	28.26	28.26	-0.03%	673
Sep 15, 2026	28.31	28.31	28.24	28.26	28.26	-0.21%	9,048
Sep 14, 2026	28.29	28.33	28.29	28.32	28.32	-0.03%	5,667
Sep 11, 2026	28.36	28.36	28.33	28.33	28.33	0.01%	1,252
Sep 10, 2026	28.29	28.89	28.29	28.33	28.33	-0.20%	15,543
Sep 9, 2026	28.41	28.41	28.37	28.39	28.39	-0.08%	9,426
Sep 8, 2026	28.38	28.42	28.38	28.41	28.41	-	2,701
Sep 4, 2026	28.40	28.42	28.40	28.41	28.41	0.12%	9,795
Sep 3, 2026	28.34	28.41	28.34	28.38	28.38	0.15%	14,541
Sep 2, 2026	28.31	28.35	28.30	28.33	28.33	-0.06%	16,270
Sep 1, 2026	28.16	28.40	28.16	28.35	28.35	-0.19%	111,115
Aug 31, 2026	28.39	28.42	28.39	28.40	28.40	0.07%	6,314
Aug 28, 2026	28.37	28.39	28.37	28.39	28.39	0.04%	3,870
Aug 27, 2026	28.39	28.39	28.37	28.37	28.37	-	2,023
Aug 26, 2026	28.38	28.38	28.37	28.37	28.37	-0.01%	210
Aug 25, 2026	28.38	28.39	28.36	28.38	28.38	0.09%	2,594
Aug 24, 2026	28.36	28.38	28.35	28.35	28.35	-0.07%	485
Aug 21, 2026	28.37	28.37	28.37	28.37	28.37	0.02%	9
Aug 20, 2026	28.32	28.37	28.32	28.37	28.36	-	365
Aug 19, 2026	28.37	28.37	28.37	28.37	28.36	0.03%	7
Aug 18, 2026	28.36	28.36	28.36	28.36	28.36	-	185
Aug 17, 2026	28.33	28.36	28.33	28.36	28.36	0.09%	3,864
Aug 14, 2026	28.33	28.33	28.33	28.33	28.33	0.04%	222
Aug 13, 2026	28.35	28.36	28.32	28.32	28.32	-0.09%	1,846
Aug 12, 2026	28.32	28.35	28.32	28.35	28.35	0.03%	811
Aug 11, 2026	28.31	28.34	28.31	28.34	28.34	0.09%	10,158
Aug 10, 2026	28.31	28.31	28.31	28.31	28.31	-	115
Aug 7, 2026	28.31	28.33	28.30	28.31	28.31	0.07%	19,959
Aug 6, 2026	28.32	28.32	28.29	28.29	28.29	-0.02%	106