CPSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	27.21	27.24	27.21	27.24	27.24	-0.26%	185
Mar 18, 2026	27.33	27.35	27.27	27.31	27.31	-0.08%	12,179
Mar 17, 2026	27.35	27.36	27.33	27.33	27.33	0.04%	15,835
Mar 16, 2026	27.34	27.34	27.28	27.32	27.32	0.33%	10,136
Mar 13, 2026	27.31	27.31	27.23	27.23	27.23	-0.29%	4,765
Mar 12, 2026	27.33	27.33	27.30	27.31	27.31	-0.26%	4,105
Mar 11, 2026	27.33	27.38	27.33	27.38	27.38	-	8,464
Mar 10, 2026	27.37	27.40	27.35	27.38	27.38	0.07%	14,466
Mar 9, 2026	27.30	27.36	27.26	27.36	27.36	0.07%	16,604
Mar 6, 2026	27.35	27.44	27.33	27.34	27.34	-0.04%	14,495
Mar 5, 2026	27.37	27.41	27.34	27.35	27.35	-0.07%	38,152
Mar 4, 2026	27.35	27.42	27.35	27.37	27.37	-0.11%	5,934
Mar 3, 2026	27.26	27.40	27.26	27.40	27.40	-0.04%	80,285
Mar 2, 2026	27.33	27.43	27.33	27.41	27.41	0.04%	12,368
Feb 27, 2026	27.43	27.43	27.36	27.40	27.40	-0.11%	12,861
Feb 26, 2026	27.46	27.46	27.39	27.43	27.43	-0.04%	17,654
Feb 25, 2026	27.43	27.44	27.40	27.44	27.44	0.11%	15,431
Feb 24, 2026	27.36	27.41	27.36	27.41	27.41	0.20%	23,522
Feb 23, 2026	27.38	27.38	27.35	27.36	27.36	-0.23%	13,286
Feb 20, 2026	27.40	27.42	27.38	27.42	27.42	0.11%	9,086
Feb 19, 2026	27.38	27.39	27.34	27.39	27.39	-0.04%	26,760
Feb 18, 2026	27.33	27.40	27.33	27.40	27.40	0.11%	13,308
Feb 17, 2026	27.29	27.37	27.29	27.37	27.37	0.12%	39,827
Feb 13, 2026	27.35	27.38	27.33	27.34	27.34	-0.04%	9,213
Feb 12, 2026	27.41	27.41	27.33	27.35	27.35	-0.18%	8,534
Feb 11, 2026	27.38	27.40	27.38	27.40	27.40	-0.04%	7,819
Feb 10, 2026	27.36	27.42	27.36	27.41	27.41	0.08%	19,291
Feb 9, 2026	27.39	27.41	27.38	27.39	27.39	0.18%	9,341
Feb 6, 2026	27.34	27.37	27.32	27.34	27.34	0.11%	22,265
Feb 5, 2026	27.32	27.33	27.26	27.31	27.31	-0.18%	34,477
Feb 4, 2026	27.34	27.36	27.31	27.36	27.36	-0.03%	67,926
Feb 3, 2026	27.39	27.39	27.34	27.37	27.37	-0.01%	33,164
Feb 2, 2026	27.32	27.38	27.32	27.37	27.37	0.15%	308,806
Jan 30, 2026	27.27	27.38	27.27	27.33	27.33	-0.18%	8,770
Jan 29, 2026	27.40	27.40	27.33	27.38	27.38	0.06%	12,823
Jan 28, 2026	27.37	27.37	27.35	27.36	27.36	0.08%	4,165
Jan 27, 2026	27.31	27.37	27.31	27.34	27.34	-0.11%	21,199
Jan 26, 2026	27.35	27.37	27.33	27.37	27.37	0.07%	17,492
Jan 23, 2026	27.31	27.35	27.31	27.35	27.35	0.04%	7,351
Jan 22, 2026	27.34	27.34	27.29	27.34	27.34	0.15%	42,889
Jan 21, 2026	27.29	27.32	27.26	27.30	27.30	0.10%	9,424
Jan 20, 2026	27.30	27.30	27.23	27.27	27.27	-0.26%	57,892
Jan 16, 2026	27.35	27.35	27.31	27.34	27.34	0.15%	25,611
Jan 15, 2026	27.30	27.34	27.30	27.30	27.30	-0.11%	24,512
Jan 14, 2026	27.33	27.34	27.29	27.33	27.33	0.10%	26,196
Jan 13, 2026	27.31	27.33	27.29	27.30	27.30	-0.01%	46,948
Jan 12, 2026	27.26	27.34	27.26	27.31	27.30	-0.09%	19,932
Jan 9, 2026	27.32	27.33	27.28	27.33	27.33	0.22%	24,727
Jan 8, 2026	27.29	27.30	27.25	27.27	27.27	0.04%	51,555
Jan 7, 2026	27.32	27.32	27.26	27.26	27.26	-	29,207