CPSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.33	28.37	28.32	28.35	28.35	-0.05%	9,311
Nov 12, 2026	28.39	28.40	28.36	28.36	28.36	-0.14%	5,141
Nov 11, 2026	28.40	28.41	28.35	28.40	28.40	0.25%	9,495
Nov 10, 2026	28.33	28.35	28.28	28.33	28.33	-0.19%	15,598
Nov 9, 2026	28.36	28.42	28.35	28.39	28.39	0.37%	2,094
Nov 6, 2026	28.30	28.31	28.26	28.28	28.28	0.05%	14,670
Nov 5, 2026	28.32	28.32	28.26	28.27	28.27	-0.68%	13,209
Nov 4, 2026	28.38	28.50	28.38	28.46	28.46	0.30%	3,439
Nov 3, 2026	28.39	28.41	28.32	28.38	28.38	-0.05%	38,007
Nov 2, 2026	28.44	28.46	28.38	28.39	28.39	0.02%	37,030
Oct 30, 2026	28.36	28.41	28.34	28.39	28.38	0.14%	2,829
Oct 29, 2026	28.43	28.43	28.33	28.35	28.35	-0.18%	5,649
Oct 28, 2026	28.35	28.42	28.33	28.40	28.40	0.13%	3,285
Oct 27, 2026	28.40	28.40	28.36	28.36	28.36	-	1,094
Oct 26, 2026	28.36	28.36	28.36	28.36	28.36	0.07%	18
Oct 23, 2026	28.30	28.34	28.29	28.34	28.34	0.07%	1,016
Oct 22, 2026	28.32	28.32	28.32	28.32	28.32	-0.09%	153
Oct 21, 2026	28.35	28.35	28.35	28.35	28.34	0.06%	92
Oct 20, 2026	28.34	28.34	28.33	28.33	28.33	0.06%	759
Oct 19, 2026	28.32	28.32	28.31	28.31	28.31	0.09%	466
Oct 16, 2026	28.29	28.29	28.29	28.29	28.29	-0.05%	195
Oct 15, 2026	28.28	28.30	28.28	28.30	28.30	0.09%	263
Oct 14, 2026	28.27	28.29	28.26	28.28	28.28	-0.05%	2,980
Oct 13, 2026	28.29	28.29	28.29	28.29	28.29	-	46
Oct 12, 2026	28.28	28.30	28.28	28.29	28.29	-0.02%	3,773
Oct 9, 2026	28.28	28.30	28.28	28.30	28.30	0.07%	365
Oct 8, 2026	28.32	28.32	28.26	28.28	28.28	-0.05%	1,759
Oct 7, 2026	28.29	28.29	28.29	28.29	28.29	0.01%	104
Oct 6, 2026	28.29	28.29	28.29	28.29	28.29	0.02%	10
Oct 5, 2026	28.29	28.32	28.28	28.28	28.28	0.10%	514
Oct 2, 2026	28.28	28.29	28.25	28.25	28.25	0.16%	1,126
Oct 1, 2026	28.21	28.21	28.21	28.21	28.21	-0.05%	9
Sep 30, 2026	28.20	28.22	28.20	28.22	28.22	0.03%	470
Sep 29, 2026	28.21	28.21	28.21	28.21	28.21	0.07%	9
Sep 28, 2026	28.22	28.22	28.19	28.19	28.19	-0.11%	323
Sep 25, 2026	28.18	28.26	28.18	28.22	28.22	0.06%	2,302
Sep 24, 2026	28.20	28.21	28.20	28.21	28.21	0.09%	535
Sep 23, 2026	28.18	28.18	28.18	28.18	28.18	-0.09%	46
Sep 22, 2026	28.21	28.21	28.21	28.21	28.21	0.02%	12
Sep 21, 2026	28.22	28.25	28.16	28.20	28.20	0.12%	9,468
Sep 18, 2026	28.17	28.17	28.17	28.17	28.17	0.08%	9
Sep 17, 2026	28.14	28.15	28.14	28.15	28.15	0.25%	185
Sep 16, 2026	28.09	28.12	28.07	28.07	28.07	-0.04%	2,747
Sep 15, 2026	28.09	28.09	28.09	28.09	28.09	-0.09%	410
Sep 14, 2026	28.12	28.14	28.11	28.11	28.11	-0.02%	1,032
Sep 11, 2026	28.14	28.17	28.12	28.12	28.12	0.16%	2,641
Sep 10, 2026	28.07	28.07	28.07	28.07	28.07	-0.07%	12
Sep 9, 2026	28.09	28.09	28.09	28.09	28.09	-0.05%	121
Sep 8, 2026	28.11	28.11	28.10	28.10	28.10	-0.09%	222
Sep 4, 2026	28.13	28.13	28.13	28.13	28.13	0.13%	150