CPSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	24.77	24.82	24.77	24.82	24.82	0.27%	222
Oct 23, 2024	24.79	24.79	24.74	24.75	24.75	-0.48%	2,300
Oct 22, 2024	24.79	24.87	24.79	24.87	24.87	0.28%	1,030
Oct 21, 2024	24.83	24.83	24.80	24.80	24.80	-0.12%	161
Oct 18, 2024	24.83	24.83	24.83	24.83	24.83	0.08%	1
Oct 17, 2024	24.79	24.81	24.77	24.81	24.81	0.02%	3,263
Oct 16, 2024	24.62	24.81	24.62	24.81	24.81	0.22%	1,126
Oct 15, 2024	24.76	24.78	24.74	24.75	24.75	-0.24%	683
Oct 14, 2024	24.78	24.81	24.78	24.81	24.81	0.18%	605
Oct 11, 2024	24.80	24.80	24.77	24.77	24.77	0.10%	200
Oct 10, 2024	24.72	24.74	24.72	24.74	24.74	0.08%	1,903
Oct 9, 2024	24.72	24.72	24.68	24.72	24.72	-	10,445
Oct 8, 2024	24.67	24.72	24.66	24.72	24.72	0.37%	1,695
Oct 7, 2024	24.66	24.70	24.63	24.63	24.63	-0.32%	1,110
Oct 4, 2024	24.71	24.71	24.71	24.71	24.71	0.13%	27
Oct 3, 2024	24.63	24.68	24.63	24.68	24.68	-0.05%	253
Oct 2, 2024	24.69	24.69	24.69	24.69	24.69	0.20%	13
Oct 1, 2024	24.70	24.70	24.64	24.64	24.64	-0.31%	24,482
Sep 30, 2024	24.71	24.72	24.68	24.72	24.72	-0.02%	872
Sep 27, 2024	24.75	24.75	24.70	24.72	24.72	0.02%	996
Sep 26, 2024	24.71	24.71	24.68	24.71	24.71	-0.31%	270
Sep 25, 2024	24.74	24.79	24.74	24.79	24.79	0.16%	6,872
Sep 24, 2024	24.69	24.75	24.66	24.75	24.75	0.24%	10,685
Sep 23, 2024	24.65	24.69	24.65	24.69	24.69	0.07%	744
Sep 20, 2024	24.71	24.71	24.67	24.67	24.67	-0.15%	2,570
Sep 19, 2024	24.67	24.72	24.62	24.71	24.71	0.61%	5,670
Sep 18, 2024	24.55	24.60	24.55	24.56	24.56	-0.03%	972
Sep 17, 2024	24.56	24.59	24.56	24.57	24.57	-0.01%	4,999
Sep 16, 2024	24.52	24.57	24.52	24.57	24.57	0.24%	1,602
Sep 13, 2024	24.53	24.57	24.48	24.51	24.51	-0.08%	36,085
Sep 12, 2024	24.43	24.53	24.43	24.53	24.53	0.44%	3,012
Sep 11, 2024	24.33	24.42	24.33	24.42	24.42	0.05%	295
Sep 10, 2024	24.35	24.41	24.35	24.41	24.41	0.12%	1,418
Sep 9, 2024	24.36	24.38	24.29	24.38	24.38	0.33%	1,137
Sep 6, 2024	24.24	24.30	24.23	24.30	24.30	-0.18%	7,080
Sep 5, 2024	24.37	24.37	24.35	24.35	24.35	-0.16%	1,111
Sep 4, 2024	24.38	24.39	24.38	24.39	24.39	-0.10%	4,228
Sep 3, 2024	24.51	24.51	24.37	24.41	24.41	-0.49%	18,207
Aug 30, 2024	24.46	24.53	24.42	24.53	24.53	0.29%	1,685
Aug 29, 2024	24.45	24.46	24.44	24.46	24.46	-	2,520
Aug 28, 2024	24.52	24.52	24.39	24.46	24.46	-0.02%	5,128
Aug 27, 2024	24.46	24.49	24.44	24.47	24.47	-0.06%	1,370
Aug 26, 2024	24.41	24.48	24.40	24.48	24.48	0.08%	19,608
Aug 23, 2024	24.50	24.50	24.44	24.46	24.46	0.37%	663
Aug 22, 2024	24.42	24.42	24.37	24.37	24.37	-0.27%	278
Aug 21, 2024	24.47	24.47	24.44	24.44	24.44	0.04%	189
Aug 20, 2024	24.44	24.45	24.43	24.43	24.43	0.19%	1,180
Aug 19, 2024	24.37	24.42	24.36	24.38	24.38	0.23%	1,857
Aug 16, 2024	24.35	24.38	24.32	24.33	24.33	-0.02%	3,640
Aug 15, 2024	24.30	24.35	24.28	24.33	24.33	0.51%	43,484
Aug 14, 2024	24.24	24.24	24.15	24.21	24.21	-0.10%	6,563
Aug 13, 2024	24.17	24.23	24.14	24.23	24.23	0.73%	37,323
Aug 12, 2024	24.04	24.11	24.04	24.06	24.06	-	36,205
Aug 9, 2024	24.05	24.11	24.05	24.06	24.06	0.06%	5,094
Aug 8, 2024	23.96	24.08	23.96	24.04	24.04	0.37%	5,375
Aug 7, 2024	24.08	24.08	23.95	23.95	23.95	-0.14%	30,781
Aug 6, 2024	23.96	24.06	23.95	23.99	23.99	0.15%	26,341
Aug 5, 2024	23.93	24.05	23.93	23.95	23.95	-0.52%	38,392
Aug 2, 2024	24.02	24.08	23.98	24.08	24.08	-0.23%	21,842
Aug 1, 2024	24.21	24.25	24.08	24.13	24.13	-0.26%	93,755
Jul 31, 2024	24.15	24.20	24.15	24.19	24.19	0.47%	16,868
Jul 30, 2024	24.15	24.15	24.06	24.08	24.08	-0.14%	15,635
Jul 29, 2024	24.12	24.15	24.09	24.11	24.11	0.11%	31,605
Jul 26, 2024	24.10	24.15	24.07	24.09	24.09	0.15%	10,068
Jul 25, 2024	24.10	24.14	24.05	24.05	24.05	-0.17%	58,868
Jul 24, 2024	24.18	24.18	24.05	24.09	24.09	-0.45%	30,244
Jul 23, 2024	24.23	24.24	24.19	24.20	24.20	-0.02%	27,040
Jul 22, 2024	24.22	24.22	24.16	24.21	24.21	0.21%	20,120
Jul 19, 2024	24.20	24.20	24.13	24.16	24.16	-0.08%	11,965
Jul 18, 2024	24.22	24.22	24.17	24.18	24.18	-0.11%	12,311
Jul 17, 2024	24.26	24.27	24.20	24.20	24.20	-0.44%	22,532
Jul 16, 2024	24.29	24.31	24.26	24.31	24.31	0.08%	26,213
Jul 15, 2024	24.29	24.30	24.24	24.29	24.29	0.27%	72,480
Jul 12, 2024	24.18	24.27	24.17	24.23	24.23	0.12%	55,886
Jul 11, 2024	24.23	24.23	24.19	24.20	24.20	-0.12%	9,252
Jul 10, 2024	24.20	24.24	24.17	24.23	24.23	0.23%	31,403
Jul 9, 2024	24.20	24.20	24.17	24.17	24.17	0.02%	29,271
Jul 8, 2024	24.17	24.18	24.15	24.17	24.17	0.06%	166,094
Jul 5, 2024	24.62	24.62	24.11	24.15	24.15	0.15%	236,831
Jul 3, 2024	24.07	24.12	24.07	24.12	24.12	0.27%	64,364
Jul 2, 2024	24.03	24.07	24.00	24.05	24.05	0.08%	143,552