City People of Rotshtein Group Ltd (TLV:CPPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 345.30
-6.70 (-1.90%)
At close: Jun 3, 2026
TLV:CPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 352.00 | 348.60 | 344.90 | 345.30 | 345.30 | -1.90% | 13,137 |
| Jun 2, 2026 | 353.00 | 353.00 | 341.20 | 352.00 | 352.00 | -0.28% | 4,051 |
| Jun 1, 2026 | 365.30 | 360.50 | 345.60 | 353.00 | 353.00 | -3.37% | 33,560 |
| May 29, 2026 | 400.00 | 415.00 | 365.00 | 365.30 | 365.30 | 16.60% | 204,153 |
| May 28, 2026 | 319.70 | 316.20 | 309.80 | 313.30 | 313.30 | -2.00% | 9,263 |
| May 27, 2026 | 326.20 | 326.20 | 316.00 | 319.70 | 319.70 | -1.99% | 6,422 |
| May 26, 2026 | 329.50 | 329.50 | 319.00 | 326.20 | 326.20 | -1.00% | 20,117 |
| May 25, 2026 | 326.00 | 330.00 | 326.00 | 329.50 | 329.50 | 2.04% | 43,305 |
| May 20, 2026 | 327.40 | 327.40 | 316.90 | 322.90 | 322.90 | -1.37% | 10,424 |
| May 19, 2026 | 325.60 | 329.90 | 320.00 | 327.40 | 327.40 | 0.55% | 1,497 |
| May 18, 2026 | 327.00 | 326.00 | 320.00 | 325.60 | 325.60 | -0.43% | 5,146 |
| May 15, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - | 3,747 |
| May 14, 2026 | 327.50 | 330.00 | 326.00 | 327.00 | 327.00 | -0.15% | 1,941 |
| May 13, 2026 | 333.00 | 327.00 | 327.00 | 327.50 | 327.50 | -1.65% | 557 |
| May 12, 2026 | 341.90 | 341.90 | 336.00 | 333.00 | 333.00 | 0.39% | 183 |
| May 11, 2026 | 328.60 | 331.70 | 331.70 | 331.70 | 331.70 | 0.94% | 7,736 |
| May 8, 2026 | 330.00 | 330.00 | 326.00 | 328.60 | 328.60 | -0.42% | 3,812 |
| May 7, 2026 | 330.70 | 334.00 | 329.50 | 330.00 | 330.00 | -0.21% | 69,075 |
| May 6, 2026 | 327.00 | 331.40 | 327.00 | 330.70 | 330.70 | 1.13% | 7,844 |
| May 5, 2026 | 330.30 | 330.00 | 300.60 | 327.00 | 327.00 | -1.00% | 13,794 |
| May 4, 2026 | 330.00 | 344.00 | 323.30 | 330.30 | 330.30 | 0.09% | 23,627 |
| May 1, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 5,428 |
| Apr 30, 2026 | 331.30 | 332.80 | 330.00 | 330.00 | 330.00 | -0.39% | 7,539 |
| Apr 29, 2026 | 330.00 | 335.00 | 330.00 | 331.30 | 331.30 | 0.39% | 5,667 |
| Apr 28, 2026 | 335.20 | 330.90 | 313.50 | 330.00 | 330.00 | -1.55% | 14,451 |
| Apr 27, 2026 | 331.80 | 336.00 | 331.80 | 335.20 | 335.20 | 1.02% | 1,237 |
| Apr 24, 2026 | 338.50 | 335.00 | 327.60 | 331.80 | 331.80 | -1.98% | 8,601 |
| Apr 23, 2026 | 338.00 | 340.00 | 338.00 | 338.50 | 338.50 | 0.15% | 4,625 |
| Apr 20, 2026 | 335.90 | 338.00 | 335.90 | 338.00 | 338.00 | 0.63% | 4,993 |
| Apr 17, 2026 | 312.00 | 339.80 | 312.00 | 335.90 | 335.90 | 0.27% | 6,166 |
| Apr 16, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 5.41% | 2,445 |
| Apr 15, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | - | 20 |
| Apr 14, 2026 | 319.30 | 319.30 | 315.10 | 317.80 | 317.80 | -0.47% | 6,302 |
| Apr 13, 2026 | 308.50 | 321.00 | 304.70 | 319.30 | 319.30 | 3.50% | 35,506 |
| Apr 10, 2026 | 306.80 | 313.00 | 303.30 | 308.50 | 308.50 | 0.55% | 18,584 |
| Apr 9, 2026 | 308.50 | 308.50 | 306.20 | 306.80 | 306.80 | -0.55% | 8,081 |
| Apr 6, 2026 | 318.00 | 318.00 | 299.00 | 308.50 | 308.50 | -2.99% | 8,273 |
| Apr 3, 2026 | 314.70 | 318.30 | 318.00 | 318.00 | 318.00 | 1.05% | 8,338 |
| Mar 31, 2026 | 319.40 | 319.40 | 308.00 | 314.70 | 314.70 | -1.47% | 9,022 |
| Mar 30, 2026 | 323.30 | 319.40 | 319.40 | 319.40 | 319.40 | -1.21% | 5,472 |
| Mar 27, 2026 | 329.70 | 329.70 | 319.50 | 323.30 | 323.30 | -1.94% | 1,866 |
| Mar 26, 2026 | 331.00 | 333.00 | 325.00 | 329.70 | 329.70 | -0.75% | 7,742 |
| Mar 25, 2026 | 334.40 | 332.00 | 332.00 | 332.20 | 332.20 | -0.66% | 556 |
| Mar 24, 2026 | 343.60 | 343.60 | 334.00 | 334.40 | 334.40 | -1.27% | 5,381 |
| Mar 23, 2026 | 343.80 | 338.80 | 338.70 | 338.70 | 338.70 | -1.48% | 6,024 |
| Mar 20, 2026 | 339.80 | 343.80 | 343.80 | 343.80 | 343.80 | 1.18% | 12,862 |
| Mar 19, 2026 | 337.10 | 340.00 | 337.10 | 339.80 | 339.80 | 0.80% | 3,214 |
| Mar 18, 2026 | 335.10 | 340.00 | 335.10 | 337.10 | 337.10 | 0.60% | 20,530 |
| Mar 17, 2026 | 331.40 | 340.70 | 335.10 | 335.10 | 335.10 | 1.12% | 2,359 |
| Mar 16, 2026 | 342.40 | 340.10 | 325.70 | 331.40 | 331.40 | -3.21% | 35,322 |