CPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	27.66	27.74	27.66	27.70	27.70	0.11%	5,139
Jun 18, 2025	27.76	27.76	27.67	27.67	27.67	-0.17%	2,058
Jun 17, 2025	27.76	27.76	27.68	27.72	27.72	0.05%	12,386
Jun 16, 2025	27.69	27.71	27.69	27.71	27.71	0.07%	981
Jun 13, 2025	27.70	27.70	27.68	27.69	27.69	-0.10%	5,146
Jun 12, 2025	27.69	27.74	27.67	27.71	27.71	0.05%	2,723
Jun 11, 2025	27.70	27.73	27.68	27.70	27.70	0.05%	26,348
Jun 10, 2025	27.69	27.72	27.65	27.69	27.69	0.02%	6,610
Jun 9, 2025	27.62	27.70	27.62	27.68	27.68	-0.02%	12,830
Jun 6, 2025	27.68	27.70	27.67	27.69	27.69	0.10%	1,418
Jun 5, 2025	27.62	27.70	27.62	27.66	27.66	-	5,395
Jun 4, 2025	27.62	27.69	27.62	27.66	27.66	0.02%	6,385
Jun 3, 2025	27.66	27.69	27.60	27.65	27.65	0.16%	10,020
Jun 2, 2025	27.63	27.64	27.56	27.61	27.61	0.02%	4,454
May 30, 2025	27.62	27.63	27.58	27.60	27.60	-0.07%	2,420
May 29, 2025	27.65	27.65	27.57	27.62	27.62	0.07%	11,648
May 28, 2025	27.60	27.63	27.59	27.60	27.60	0.09%	7,183
May 27, 2025	27.52	27.60	27.52	27.58	27.58	0.09%	11,356
May 23, 2025	27.50	27.57	27.50	27.55	27.55	0.05%	3,550
May 22, 2025	27.46	27.60	27.46	27.54	27.54	-0.09%	2,798
May 21, 2025	27.57	27.61	27.56	27.56	27.56	-0.16%	5,845
May 20, 2025	27.55	27.64	27.55	27.61	27.61	-0.02%	5,114
May 19, 2025	27.60	27.63	27.59	27.61	27.61	0.05%	8,770
May 16, 2025	27.64	27.66	27.55	27.60	27.60	0.03%	31,347
May 15, 2025	27.44	27.59	27.44	27.59	27.59	0.25%	7,205
May 14, 2025	27.56	27.56	27.48	27.52	27.52	-0.09%	2,309
May 13, 2025	27.50	27.58	27.50	27.55	27.55	0.19%	39,703
May 12, 2025	27.57	27.57	27.46	27.49	27.49	0.35%	13,806
May 9, 2025	27.39	27.42	27.37	27.40	27.40	-	10,425
May 8, 2025	27.42	27.46	27.40	27.40	27.40	-0.03%	16,274
May 7, 2025	27.34	27.42	27.34	27.41	27.41	0.02%	10,972
May 6, 2025	27.41	27.42	27.35	27.40	27.40	-0.07%	20,585
May 5, 2025	27.43	27.64	27.35	27.42	27.42	-0.04%	59,660
May 2, 2025	27.34	27.47	27.34	27.43	27.43	0.07%	53,190
May 1, 2025	27.40	27.49	27.38	27.41	27.41	0.15%	131,877
Apr 30, 2025	26.86	27.39	26.78	27.37	27.37	0.61%	194,933
Apr 29, 2025	27.04	27.25	27.03	27.21	27.21	0.30%	39,147
Apr 28, 2025	27.10	27.13	26.88	27.12	27.12	0.41%	13,998
Apr 25, 2025	26.82	27.01	26.82	27.01	27.01	0.64%	5,332
Apr 24, 2025	26.62	26.84	26.62	26.84	26.84	1.40%	11,054
Apr 23, 2025	26.71	26.73	26.45	26.47	26.47	1.29%	5,521
Apr 22, 2025	25.98	26.13	25.98	26.13	26.13	1.73%	2,434
Apr 21, 2025	26.03	26.03	25.53	25.69	25.69	-1.76%	12,987
Apr 17, 2025	26.24	26.29	26.10	26.15	26.15	0.07%	12,930
Apr 16, 2025	26.31	26.36	25.99	26.13	26.13	-1.56%	5,180
Apr 15, 2025	26.49	26.63	26.49	26.54	26.54	-0.05%	35,862
Apr 14, 2025	26.61	26.64	26.47	26.56	26.56	0.40%	5,080
Apr 11, 2025	26.28	26.47	26.24	26.45	26.45	0.65%	7,027
Apr 10, 2025	26.34	26.40	26.07	26.28	26.28	-1.57%	3,920
Apr 9, 2025	25.61	26.73	25.61	26.70	26.70	4.03%	66,421