CPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	28.92	28.92	28.82	28.82	28.82	0.05%	1,543
Mar 13, 2026	28.89	28.91	28.80	28.81	28.81	-	11,649
Mar 12, 2026	28.83	28.83	28.76	28.81	28.81	-0.12%	2,591
Mar 11, 2026	28.80	28.85	28.80	28.85	28.84	0.14%	1,206
Mar 10, 2026	28.83	28.88	28.79	28.81	28.81	-	4,760
Mar 9, 2026	28.74	28.81	28.74	28.81	28.81	0.03%	745
Mar 6, 2026	28.75	28.80	28.75	28.80	28.80	-	433
Mar 5, 2026	28.80	28.80	28.78	28.80	28.80	-0.16%	8,325
Mar 4, 2026	28.84	28.84	28.81	28.84	28.84	0.05%	1,418
Mar 3, 2026	28.78	28.83	28.76	28.83	28.83	-0.03%	928
Mar 2, 2026	28.78	28.86	28.78	28.84	28.84	0.02%	1,427
Feb 27, 2026	28.81	28.87	28.79	28.83	28.83	0.02%	2,058
Feb 26, 2026	28.80	28.83	28.80	28.83	28.83	-0.05%	110
Feb 25, 2026	28.80	28.84	28.79	28.84	28.84	0.10%	1,530
Feb 24, 2026	28.77	28.81	28.77	28.81	28.81	0.15%	211
Feb 23, 2026	28.77	28.78	28.76	28.77	28.77	-0.14%	673
Feb 20, 2026	28.83	28.84	28.77	28.81	28.81	0.07%	5,647
Feb 19, 2026	28.75	28.79	28.75	28.79	28.79	-0.02%	388
Feb 18, 2026	28.76	28.81	28.76	28.80	28.80	0.07%	1,581
Feb 17, 2026	28.73	28.78	28.73	28.78	28.78	-	471
Feb 13, 2026	28.73	28.78	28.73	28.78	28.78	0.05%	1,983
Feb 12, 2026	28.86	28.86	28.73	28.76	28.76	-0.07%	9,906
Feb 11, 2026	28.75	28.78	28.74	28.78	28.78	-0.02%	1,385
Feb 10, 2026	28.75	28.83	28.75	28.79	28.79	0.03%	5,890
Feb 9, 2026	28.74	28.78	28.74	28.78	28.78	0.03%	2,060
Feb 6, 2026	28.71	28.77	28.71	28.77	28.77	0.16%	4,504
Feb 5, 2026	28.69	28.77	28.69	28.72	28.72	-	5,740
Feb 4, 2026	28.75	28.78	28.70	28.72	28.72	-0.05%	10,983
Feb 3, 2026	28.74	28.75	28.71	28.74	28.74	0.02%	2,395
Feb 2, 2026	28.75	28.75	28.72	28.73	28.73	-0.03%	16,766
Jan 30, 2026	28.70	28.78	28.70	28.74	28.74	0.02%	6,660
Jan 29, 2026	28.73	28.74	28.69	28.74	28.74	-0.03%	6,477
Jan 28, 2026	28.75	28.79	28.75	28.75	28.75	-	2,189
Jan 27, 2026	28.77	28.77	28.70	28.75	28.75	0.12%	7,372
Jan 26, 2026	28.69	28.73	28.69	28.71	28.71	-0.07%	2,664
Jan 23, 2026	28.77	28.77	28.69	28.73	28.73	0.03%	800
Jan 22, 2026	28.69	28.74	28.68	28.72	28.72	0.16%	3,464
Jan 21, 2026	28.66	28.68	28.65	28.68	28.68	0.02%	17,495
Jan 20, 2026	28.65	28.67	28.65	28.67	28.67	-0.05%	1,921
Jan 16, 2026	28.67	28.69	28.66	28.69	28.69	0.02%	11,755
Jan 15, 2026	28.69	28.69	28.67	28.68	28.68	0.02%	4,858
Jan 14, 2026	28.66	28.68	28.66	28.68	28.68	-	454
Jan 13, 2026	28.67	28.68	28.67	28.68	28.68	-	137
Jan 12, 2026	28.69	28.69	28.67	28.68	28.68	-0.02%	3,279
Jan 9, 2026	28.66	28.72	28.66	28.68	28.68	0.05%	8,408
Jan 8, 2026	28.64	28.67	28.64	28.67	28.67	0.03%	2,636
Jan 7, 2026	28.65	28.70	28.65	28.66	28.66	-0.02%	13,934
Jan 6, 2026	28.60	28.70	28.60	28.66	28.66	0.05%	4,272
Jan 5, 2026	28.64	28.67	28.63	28.65	28.65	0.04%	11,621
Jan 2, 2026	28.64	28.67	28.62	28.64	28.64	0.03%	9,185