CPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	28.57	28.66	28.57	28.64	28.64	-	2,186
Dec 26, 2025	28.61	28.66	28.61	28.64	28.64	0.03%	10,180
Dec 24, 2025	28.59	28.63	28.59	28.63	28.63	0.09%	343
Dec 23, 2025	28.58	28.64	28.58	28.60	28.60	0.02%	4,603
Dec 22, 2025	28.59	28.60	28.59	28.60	28.60	0.05%	2,696
Dec 19, 2025	28.55	28.58	28.55	28.58	28.58	0.11%	545
Dec 18, 2025	28.51	28.59	28.51	28.55	28.55	-0.17%	4,493
Dec 17, 2025	28.49	28.60	28.49	28.60	28.60	0.28%	971
Dec 16, 2025	28.48	28.60	28.48	28.52	28.52	-0.18%	3,127
Dec 15, 2025	28.54	28.60	28.51	28.57	28.57	0.23%	5,598
Dec 12, 2025	28.55	28.58	28.51	28.51	28.51	-0.13%	3,402
Dec 11, 2025	28.53	28.54	28.50	28.54	28.54	0.03%	2,785
Dec 10, 2025	28.48	28.54	28.47	28.54	28.54	0.09%	1,394
Dec 9, 2025	28.48	28.51	28.48	28.51	28.51	0.09%	150
Dec 8, 2025	28.52	28.52	28.48	28.49	28.48	-0.08%	795
Dec 5, 2025	28.53	28.53	28.46	28.51	28.51	0.12%	6,389
Dec 4, 2025	28.46	28.48	28.46	28.48	28.47	-0.09%	1,607
Dec 3, 2025	28.56	28.56	28.45	28.50	28.50	0.18%	4,316
Dec 2, 2025	28.45	28.45	28.44	28.45	28.45	-0.11%	545
Dec 1, 2025	28.48	28.54	28.44	28.48	28.48	-0.02%	2,009
Nov 28, 2025	28.33	28.49	28.33	28.49	28.49	0.12%	2,499
Nov 26, 2025	28.42	28.45	28.41	28.45	28.45	0.07%	12,657
Nov 25, 2025	28.38	28.43	28.37	28.43	28.43	0.04%	1,044
Nov 24, 2025	28.47	28.47	28.36	28.42	28.42	0.17%	2,810
Nov 21, 2025	28.31	28.37	28.29	28.37	28.37	0.19%	841
Nov 20, 2025	28.38	28.41	28.30	28.32	28.32	-0.20%	5,017
Nov 19, 2025	28.33	28.38	28.31	28.38	28.38	0.23%	9,607
Nov 18, 2025	28.31	28.35	28.29	28.31	28.31	-0.06%	3,776
Nov 17, 2025	28.36	28.38	28.31	28.33	28.33	-0.09%	3,350
Nov 14, 2025	28.20	28.38	28.20	28.36	28.36	-0.02%	8,585
Nov 13, 2025	28.39	28.42	28.33	28.36	28.36	-0.23%	12,730
Nov 12, 2025	28.41	28.43	28.39	28.43	28.43	-0.05%	2,904
Nov 11, 2025	28.36	28.44	28.36	28.44	28.44	0.04%	2,979
Nov 10, 2025	28.36	28.43	28.35	28.43	28.43	0.19%	6,888
Nov 7, 2025	28.38	28.40	28.33	28.38	28.38	0.12%	6,905
Nov 6, 2025	28.35	28.38	28.31	28.34	28.34	-0.10%	7,975
Nov 5, 2025	28.29	28.37	28.29	28.37	28.37	0.04%	2,974
Nov 4, 2025	28.34	28.36	28.34	28.36	28.36	-0.05%	4,507
Nov 3, 2025	28.33	28.39	28.33	28.38	28.38	-	64,832
Oct 31, 2025	28.35	28.40	28.35	28.38	28.38	0.04%	1,734
Oct 30, 2025	28.35	28.37	28.35	28.37	28.37	-0.04%	148
Oct 29, 2025	27.75	28.44	27.75	28.38	28.38	-0.11%	2,976
Oct 28, 2025	28.37	28.41	28.37	28.41	28.41	0.02%	586
Oct 27, 2025	28.48	28.48	28.36	28.40	28.40	0.05%	1,267
Oct 24, 2025	28.35	28.40	28.35	28.39	28.39	0.11%	9,025
Oct 23, 2025	28.32	28.40	28.32	28.35	28.35	0.03%	5,974
Oct 22, 2025	28.37	28.37	28.32	28.35	28.35	-0.07%	2,888
Oct 21, 2025	28.32	28.37	28.32	28.37	28.36	0.04%	2,636
Oct 20, 2025	28.31	28.41	28.31	28.36	28.36	0.11%	1,446
Oct 17, 2025	28.21	28.33	28.21	28.33	28.33	0.11%	577