CPSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	27.59	27.59	27.58	27.59	27.59	0.07%	857
Jun 24, 2026	27.60	27.61	27.57	27.57	27.57	-0.09%	2,338
Jun 23, 2026	27.60	27.60	27.59	27.60	27.60	-0.16%	372
Jun 22, 2026	27.63	27.64	27.63	27.64	27.64	-0.07%	159
Jun 18, 2026	27.65	27.66	27.65	27.66	27.66	0.13%	4,540
Jun 17, 2026	27.66	27.68	27.63	27.63	27.62	-0.20%	7,413
Jun 16, 2026	27.66	27.68	27.66	27.68	27.68	0.07%	165
Jun 15, 2026	27.66	27.67	27.66	27.66	27.66	0.19%	970
Jun 12, 2026	27.57	27.61	27.57	27.61	27.61	0.10%	884
Jun 11, 2026	27.48	27.58	27.48	27.58	27.58	0.36%	9,260
Jun 10, 2026	27.51	27.52	27.48	27.48	27.48	-0.24%	1,768
Jun 9, 2026	27.58	27.58	27.49	27.55	27.55	-0.02%	2,211
Jun 8, 2026	27.58	27.59	27.55	27.55	27.55	-0.04%	6,100
Jun 5, 2026	27.62	27.62	27.56	27.56	27.56	-0.25%	4,526
Jun 4, 2026	27.64	27.65	27.63	27.63	27.63	-0.02%	2,315
Jun 3, 2026	27.64	27.64	27.64	27.64	27.64	-0.05%	2,426
Jun 2, 2026	27.65	27.67	27.65	27.65	27.65	0.04%	5,950
Jun 1, 2026	27.64	27.66	27.64	27.64	27.64	0.04%	5,045
May 29, 2026	27.63	27.64	27.63	27.63	27.63	0.06%	1,607
May 28, 2026	27.61	27.61	27.61	27.61	27.61	0.08%	45
May 27, 2026	27.60	27.60	27.59	27.59	27.59	0.02%	1,249
May 26, 2026	27.59	27.59	27.58	27.59	27.59	0.09%	992
May 22, 2026	27.57	27.57	27.56	27.56	27.56	-0.07%	400
May 21, 2026	27.52	27.58	27.52	27.58	27.58	0.18%	1,572
May 20, 2026	27.49	27.53	27.49	27.53	27.53	0.05%	4,707
May 19, 2026	27.49	27.52	27.49	27.52	27.52	0.02%	689
May 18, 2026	27.52	27.52	27.49	27.51	27.51	0.02%	8,629
May 15, 2026	27.47	27.52	27.47	27.51	27.51	-0.11%	5,879
May 14, 2026	27.53	27.54	27.53	27.54	27.54	-	460