American Funds New Perspective Fund® Class 529-A (CNPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.74
-2.06 (-3.08%)
Dec 18, 2024, 9:30 AM EST
CNPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.15% |
| Dec 19, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -5.39% |
| Dec 18, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 61.56 | -3.08% |
| Dec 17, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.52 | -0.24% |
| Dec 16, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 63.67 | 0.68% |
| Dec 13, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 63.24 | 0.27% |
| Dec 12, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 63.07 | -0.64% |
| Dec 11, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 63.48 | 1.17% |
| Dec 10, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 62.75 | -0.63% |
| Dec 9, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 63.15 | -0.40% |
| Dec 6, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 63.40 | 0.63% |
| Dec 5, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 63.00 | 0.02% |
| Dec 4, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 62.99 | 0.61% |
| Dec 3, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 62.61 | 0.41% |
| Dec 2, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 62.36 | 0.60% |
| Nov 29, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 61.99 | 0.87% |
| Nov 27, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 61.45 | -0.20% |
| Nov 26, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 61.58 | 0.06% |
| Nov 25, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 61.54 | 0.31% |
| Nov 22, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 61.35 | 0.42% |
| Nov 21, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 61.09 | 0.41% |
| Nov 20, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 60.85 | -0.03% |
| Nov 19, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 60.86 | 0.31% |
| Nov 18, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 60.67 | 0.52% |
| Nov 15, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 60.36 | -1.43% |
| Nov 14, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.24 | -0.53% |
| Nov 13, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 61.56 | -0.26% |
| Nov 12, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 61.72 | -1.05% |
| Nov 11, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.38 | 0.38% |
| Nov 8, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 62.14 | -0.12% |
| Nov 7, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 62.21 | 0.96% |
| Nov 6, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 61.63 | 0.89% |
| Nov 5, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.08 | 1.21% |
| Nov 4, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 60.35 | -0.03% |
| Nov 1, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 60.37 | 0.47% |
| Oct 31, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 60.08 | -1.60% |
| Oct 30, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 61.06 | -0.51% |
| Oct 29, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 61.38 | 0.16% |
| Oct 28, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 61.28 | 0.22% |
| Oct 25, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 61.15 | - |
| Oct 24, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 61.15 | 0.34% |
| Oct 23, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 60.94 | -1.10% |
| Oct 22, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 61.62 | -0.11% |
| Oct 21, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 61.68 | -0.45% |
| Oct 18, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 61.96 | 0.51% |
| Oct 17, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 61.64 | 0.39% |
| Oct 16, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 61.41 | 0.16% |
| Oct 15, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 61.31 | -1.42% |
| Oct 14, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 62.20 | 0.38% |
| Oct 11, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 61.96 | 0.54% |
| Oct 10, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 61.63 | -0.26% |
| Oct 9, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 61.79 | 0.51% |
| Oct 8, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 61.47 | 0.53% |
| Oct 7, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 61.15 | -0.50% |
| Oct 4, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 61.45 | 0.84% |
| Oct 3, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 60.94 | -0.53% |
| Oct 2, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 61.26 | 0.03% |
| Oct 1, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 61.24 | -0.62% |
| Sep 30, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 61.63 | -0.15% |
| Sep 27, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 61.72 | -0.35% |
| Sep 26, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 61.94 | 1.21% |
| Sep 25, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 61.20 | -0.16% |
| Sep 24, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 61.29 | 0.81% |
| Sep 23, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 60.80 | 0.17% |
| Sep 20, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 60.69 | -0.61% |
| Sep 19, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 61.06 | 2.07% |
| Sep 18, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 59.83 | -0.44% |
| Sep 17, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 60.09 | 0.02% |
| Sep 16, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 60.08 | 0.24% |
| Sep 13, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 59.94 | 0.46% |
| Sep 12, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 59.67 | 1.05% |
| Sep 11, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 59.05 | 1.32% |
| Sep 10, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 58.28 | 0.05% |
| Sep 9, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 58.25 | 1.01% |
| Sep 6, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 57.67 | -1.73% |
| Sep 5, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 58.69 | -0.34% |
| Sep 4, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 58.89 | -0.29% |
| Sep 3, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 59.06 | -2.27% |
| Aug 30, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 60.43 | 0.67% |
| Aug 29, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 60.03 | 0.22% |
| Aug 28, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 59.89 | -0.54% |
| Aug 27, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 60.22 | 0.33% |
| Aug 26, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 60.02 | -0.44% |
| Aug 23, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.28 | 1.07% |
| Aug 22, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 59.65 | -0.63% |
| Aug 21, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 60.03 | 0.37% |
| Aug 20, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 59.81 | -0.19% |
| Aug 19, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 59.92 | 0.95% |
| Aug 16, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 59.36 | 0.14% |
| Aug 15, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 59.28 | 1.66% |
| Aug 14, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 58.31 | 0.21% |
| Aug 13, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 58.18 | 1.70% |
| Aug 12, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 57.21 | -0.15% |
| Aug 9, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 57.30 | 0.58% |
| Aug 8, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 56.97 | 2.55% |
| Aug 7, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 55.55 | -0.56% |
| Aug 6, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 55.86 | 1.10% |
| Aug 5, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.25 | -2.37% |
| Aug 2, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 56.60 | -1.96% |
| Aug 1, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 57.73 | -1.49% |