CPSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	28.05	28.05	27.98	27.98	27.98	-0.15%	5,209
Oct 30, 2026	28.03	28.03	28.02	28.02	28.02	-0.30%	5,120
Oct 29, 2026	28.10	28.14	28.06	28.10	28.10	-0.03%	15,607
Oct 28, 2026	28.10	28.11	28.10	28.11	28.11	-0.07%	2,404
Oct 27, 2026	28.05	28.13	28.05	28.13	28.13	0.14%	2,047
Oct 26, 2026	28.09	28.10	28.02	28.09	28.09	0.25%	1,166
Oct 23, 2026	28.02	28.02	28.02	28.02	28.02	0.01%	20
Oct 22, 2026	28.01	28.02	27.99	28.02	28.02	-0.30%	7,410
Oct 21, 2026	28.10	28.10	28.10	28.10	28.10	0.14%	37
Oct 20, 2026	28.05	28.12	28.05	28.06	28.06	0.07%	1,334
Oct 19, 2026	28.09	28.09	28.04	28.04	28.04	0.06%	893
Oct 16, 2026	28.12	28.12	28.00	28.02	28.02	-0.17%	4,052
Oct 15, 2026	28.09	28.09	28.06	28.07	28.07	0.08%	2,113
Oct 14, 2026	28.09	28.09	28.00	28.05	28.05	-0.24%	715
Oct 13, 2026	28.13	28.13	28.11	28.12	28.11	0.03%	5,857
Oct 12, 2026	28.12	28.14	28.10	28.11	28.11	0.04%	1,069
Oct 9, 2026	28.12	28.12	28.10	28.10	28.10	0.09%	114
Oct 8, 2026	28.11	28.11	28.07	28.07	28.07	-0.05%	190
Oct 7, 2026	28.10	28.10	28.09	28.09	28.09	0.02%	303
Oct 6, 2026	28.12	28.12	28.08	28.08	28.08	0.05%	134
Oct 5, 2026	28.03	28.08	28.03	28.07	28.07	0.16%	3,520
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