CPSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.13	28.13	28.13	28.13	28.13	0.13%	150
Sep 3, 2026	28.11	28.14	28.09	28.09	28.09	0.08%	2,948
Sep 2, 2026	28.07	28.07	28.07	28.07	28.07	0.04%	111
Sep 1, 2026	28.03	28.10	28.03	28.06	28.06	-0.04%	2,924
Aug 31, 2026	28.04	28.11	28.04	28.07	28.07	0.02%	2,717
Aug 28, 2026	28.07	28.07	28.07	28.07	28.07	-0.05%	228
Aug 27, 2026	28.04	28.08	28.04	28.08	28.08	0.16%	398
Aug 26, 2026	28.01	28.04	28.01	28.04	28.04	-	2,009
Aug 25, 2026	28.08	28.09	28.04	28.04	28.04	-	916
Aug 24, 2026	27.96	28.04	27.96	28.04	28.04	0.10%	513
Aug 21, 2026	28.02	28.03	28.01	28.01	28.01	0.09%	1,182
Aug 20, 2026	28.01	28.02	27.97	27.98	27.98	-0.08%	2,175
Aug 19, 2026	28.02	28.03	28.00	28.00	28.00	0.01%	1,089
Aug 18, 2026	28.00	28.00	28.00	28.00	28.00	-0.05%	121
Aug 17, 2026	28.10	28.10	28.00	28.01	28.01	-0.09%	1,993
Aug 14, 2026	28.04	28.04	28.04	28.04	28.04	-0.01%	10
Aug 13, 2026	27.98	28.04	27.98	28.04	28.04	0.12%	200
Aug 12, 2026	28.01	28.01	28.01	28.01	28.01	0.16%	16
Aug 11, 2026	28.00	28.00	27.97	27.97	27.97	-0.02%	1,774
Aug 10, 2026	27.96	27.97	27.96	27.97	27.97	-	662
Aug 7, 2026	27.97	27.97	27.97	27.97	27.97	0.03%	8
Aug 6, 2026	27.93	27.96	27.92	27.96	27.96	0.02%	37,427
Aug 5, 2026	27.94	27.97	27.92	27.96	27.96	0.04%	15,999
Aug 4, 2026	27.94	27.96	27.94	27.94	27.94	0.19%	925
Aug 3, 2026	27.86	27.90	27.86	27.89	27.89	0.22%	2,885
Jul 31, 2026	27.79	27.83	27.79	27.83	27.83	0.20%	1,930
Jul 30, 2026	27.76	27.78	27.67	27.78	27.77	0.38%	10,111
Jul 29, 2026	27.74	27.77	27.67	27.67	27.67	-0.36%	6,523
Jul 28, 2026	27.76	27.79	27.76	27.77	27.77	0.07%	1,104
Jul 27, 2026	27.75	27.75	27.74	27.75	27.75	0.03%	1,473
Jul 24, 2026	27.73	27.75	27.73	27.74	27.74	0.09%	1,691
Jul 23, 2026	27.74	27.74	27.72	27.72	27.71	-0.23%	476
Jul 22, 2026	27.78	27.78	27.78	27.78	27.78	0.02%	80
Jul 21, 2026	27.77	27.79	27.75	27.78	27.77	0.13%	1,254
Jul 20, 2026	27.74	27.74	27.74	27.74	27.74	-0.02%	8
Jul 17, 2026	27.77	27.77	27.75	27.75	27.75	-0.11%	231
Jul 16, 2026	27.77	27.78	27.77	27.78	27.78	-0.07%	180
Jul 15, 2026	27.80	27.82	27.78	27.80	27.80	0.09%	4,103
Jul 14, 2026	27.76	27.77	27.76	27.77	27.77	-0.02%	2,392
Jul 13, 2026	27.78	27.78	27.78	27.78	27.78	-0.07%	26
Jul 10, 2026	27.84	27.84	27.76	27.80	27.80	0.13%	12,468
Jul 9, 2026	27.75	27.78	27.75	27.76	27.76	0.16%	920
Jul 8, 2026	27.71	27.73	27.70	27.72	27.72	-0.11%	458
Jul 7, 2026	27.72	27.75	27.72	27.75	27.75	0.05%	1,007
Jul 6, 2026	27.74	27.74	27.73	27.73	27.73	0.18%	956
Jul 2, 2026	27.68	27.68	27.68	27.68	27.68	-0.07%	26
Jul 1, 2026	27.70	27.70	27.70	27.70	27.70	0.05%	22
Jun 30, 2026	27.60	27.72	27.60	27.69	27.69	0.16%	1,886
Jun 29, 2026	27.64	27.64	27.64	27.64	27.64	0.36%	119
Jun 26, 2026	27.54	27.54	27.54	27.54	27.54	-0.18%	783