CPSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.07	28.07	27.98	28.02	28.02	0.04%	3,434
Oct 1, 2026	28.05	28.05	27.98	28.01	28.01	0.16%	566
Sep 30, 2026	27.97	28.03	27.96	27.96	27.96	-	9,371
Sep 29, 2026	28.00	28.01	27.97	27.97	27.97	0.02%	1,442
Sep 28, 2026	27.98	28.00	27.96	27.96	27.96	-0.19%	907
Sep 25, 2026	27.96	28.01	27.96	28.01	28.01	0.09%	316
Sep 24, 2026	28.00	28.01	27.95	27.99	27.99	-0.07%	5,262
Sep 23, 2026	27.99	28.01	27.99	28.01	28.01	0.06%	2,962
Sep 22, 2026	28.02	28.02	27.99	27.99	27.99	-0.03%	127
Sep 21, 2026	28.01	28.05	27.97	28.00	28.00	0.29%	2,328
Sep 18, 2026	27.93	27.95	27.92	27.92	27.92	-0.11%	1,020
Sep 17, 2026	27.94	27.95	27.94	27.95	27.95	0.36%	271
Sep 16, 2026	27.89	27.91	27.84	27.85	27.85	-0.22%	643
Sep 15, 2026	27.85	27.91	27.85	27.91	27.91	-0.07%	1,569
Sep 14, 2026	27.91	27.94	27.91	27.93	27.93	-0.07%	1,439
Sep 11, 2026	27.96	27.96	27.95	27.95	27.95	0.14%	245
Sep 10, 2026	27.89	27.91	27.85	27.91	27.91	-0.18%	6,078
Sep 9, 2026	27.96	27.96	27.96	27.96	27.96	-	259
Sep 8, 2026	27.99	27.99	27.93	27.96	27.96	-0.04%	1,010
Sep 4, 2026	27.99	28.00	27.97	27.97	27.97	-0.21%	1,233
Sep 3, 2026	28.00	28.03	27.96	28.03	28.03	0.38%	2,230
Sep 2, 2026	27.96	27.96	27.93	27.93	27.92	0.18%	141
Sep 1, 2026	27.81	27.92	27.81	27.88	27.88	-0.26%	4,004
Aug 31, 2026	27.96	27.96	27.92	27.95	27.95	-	499
Aug 28, 2026	27.99	27.99	27.95	27.95	27.95	-0.18%	621
Aug 27, 2026	27.98	28.00	27.98	28.00	28.00	0.23%	1,790
Aug 26, 2026	27.90	27.96	27.90	27.94	27.93	0.08%	921
Aug 25, 2026	27.95	27.95	27.90	27.91	27.91	0.06%	1,962
Aug 24, 2026	27.94	27.96	27.89	27.90	27.90	-0.16%	1,173
Aug 21, 2026	27.93	27.97	27.91	27.94	27.94	0.11%	2,400
Aug 20, 2026	27.93	27.93	27.91	27.91	27.91	-0.07%	1,648
Aug 19, 2026	27.98	27.98	27.92	27.93	27.93	-0.02%	636
Aug 18, 2026	27.97	27.97	27.90	27.94	27.94	-0.19%	990
Aug 17, 2026	28.00	28.00	27.94	27.99	27.99	-0.07%	2,219
Aug 14, 2026	28.02	28.02	28.00	28.01	28.01	0.08%	1,188
Aug 13, 2026	28.00	28.00	27.99	27.99	27.99	0.16%	718
Aug 12, 2026	27.97	27.97	27.95	27.95	27.95	0.06%	111
Aug 11, 2026	27.95	27.97	27.93	27.93	27.93	-0.11%	331
Aug 10, 2026	27.97	27.98	27.94	27.96	27.96	-0.04%	12,794
Aug 7, 2026	27.92	27.97	27.92	27.97	27.97	0.29%	14,866
Aug 6, 2026	27.96	28.00	27.89	27.89	27.89	-0.08%	6,347
Aug 5, 2026	27.92	27.97	27.86	27.91	27.91	-0.02%	21,447
Aug 4, 2026	27.88	27.94	27.88	27.92	27.92	0.29%	2,247
Aug 3, 2026	27.82	27.85	27.82	27.84	27.84	0.22%	15,863
Jul 31, 2026	27.79	27.79	27.73	27.78	27.78	0.19%	2,119
Jul 30, 2026	27.81	27.81	27.72	27.73	27.72	0.20%	14,628
Jul 29, 2026	27.70	27.75	27.66	27.67	27.67	-0.18%	14,614
Jul 28, 2026	27.77	27.77	27.72	27.72	27.72	0.04%	1,794
Jul 27, 2026	27.68	27.71	27.66	27.71	27.71	0.09%	16,796
Jul 24, 2026	27.69	27.69	27.69	27.69	27.69	0.06%	193