CPSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	27.73	27.74	27.69	27.73	27.73	-0.02%	7,515
Jul 6, 2026	27.71	27.76	27.70	27.74	27.74	0.16%	8,310
Jul 2, 2026	27.72	27.74	27.67	27.69	27.69	0.05%	42,044
Jul 1, 2026	27.70	27.73	27.64	27.68	27.68	0.04%	174,948
Jun 30, 2026	27.66	27.68	27.65	27.67	27.67	-0.02%	16,959
Jun 29, 2026	27.66	27.68	27.65	27.67	27.67	0.07%	843
Jun 26, 2026	27.65	27.65	27.65	27.65	27.65	0.05%	74
Jun 25, 2026	27.64	27.64	27.64	27.64	27.64	-0.07%	1,917
Jun 24, 2026	27.66	27.66	27.66	27.66	27.66	-	206
Jun 23, 2026	27.66	27.66	27.66	27.66	27.65	0.02%	-
Jun 22, 2026	27.65	27.65	27.65	27.65	27.65	0.02%	36
Jun 18, 2026	27.65	27.65	27.61	27.65	27.65	0.13%	1,614
Jun 17, 2026	27.60	27.62	27.60	27.61	27.61	0.04%	428
Jun 16, 2026	27.63	27.63	27.60	27.60	27.60	-0.13%	1,350
Jun 15, 2026	27.63	27.64	27.60	27.64	27.63	0.07%	5,826
Jun 12, 2026	27.60	27.62	27.58	27.62	27.62	0.11%	1,559
Jun 11, 2026	27.57	27.59	27.56	27.59	27.59	0.07%	1,809
Jun 10, 2026	27.57	27.57	27.57	27.57	27.57	-0.13%	666
Jun 9, 2026	27.58	27.60	27.58	27.60	27.60	-	224
Jun 8, 2026	27.60	27.60	27.60	27.60	27.60	0.07%	221
Jun 5, 2026	27.62	27.62	27.58	27.58	27.58	-0.15%	727
Jun 4, 2026	27.60	27.62	27.58	27.62	27.62	0.12%	1,554
Jun 3, 2026	27.56	27.60	27.56	27.59	27.59	0.04%	1,734
Jun 2, 2026	27.57	27.59	27.57	27.58	27.58	0.05%	408
Jun 1, 2026	27.55	27.56	27.55	27.56	27.56	0.04%	3,483
May 29, 2026	27.56	27.57	27.55	27.55	27.55	0.04%	9,384
May 28, 2026	27.55	27.55	27.54	27.54	27.54	-0.05%	5,347
May 27, 2026	27.54	27.55	27.54	27.55	27.55	-	1,454
May 26, 2026	27.56	27.56	27.55	27.56	27.55	0.07%	1,135
May 22, 2026	27.54	27.54	27.54	27.54	27.53	0.04%	534
May 21, 2026	27.53	27.53	27.53	27.53	27.53	-	-
May 20, 2026	27.49	27.53	27.49	27.53	27.53	0.06%	16,654
May 19, 2026	27.51	27.51	27.51	27.51	27.51	0.02%	86
May 18, 2026	27.50	27.51	27.50	27.51	27.50	0.06%	163
May 15, 2026	27.49	27.49	27.49	27.49	27.49	-	733
May 14, 2026	27.49	27.49	27.49	27.49	27.49	0.05%	6,355
May 13, 2026	27.49	27.49	27.48	27.48	27.48	-0.09%	1,660
May 12, 2026	27.50	27.50	27.50	27.50	27.50	0.13%	370
May 11, 2026	27.47	27.47	27.47	27.47	27.47	0.02%	-
May 8, 2026	27.46	27.46	27.46	27.46	27.46	0.05%	39
May 7, 2026	27.44	27.45	27.44	27.45	27.45	-0.13%	9,963
May 6, 2026	27.48	27.48	27.48	27.48	27.48	0.09%	592
May 5, 2026	27.46	27.46	27.41	27.46	27.46	0.22%	3,710
May 4, 2026	27.41	27.41	27.40	27.40	27.40	-0.08%	1,472
May 1, 2026	27.41	27.44	27.41	27.42	27.42	0.06%	3,866
Apr 30, 2026	27.37	27.40	27.37	27.40	27.40	0.15%	2,188
Apr 29, 2026	27.36	27.36	27.36	27.36	27.36	-	1,262
Apr 28, 2026	27.36	27.36	27.36	27.36	27.36	-0.04%	266
Apr 27, 2026	27.37	27.37	27.37	27.37	27.37	0.02%	56
Apr 24, 2026	27.36	27.36	27.36	27.36	27.36	0.20%	130