CPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	12.51	12.54	12.48	12.51	12.51	0.16%	27,613
Dec 23, 2024	12.46	12.52	12.46	12.49	12.49	-0.08%	33,100
Dec 20, 2024	12.47	12.52	12.46	12.50	12.50	0.24%	89,723
Dec 19, 2024	12.52	12.55	12.46	12.47	12.47	-0.40%	105,900
Dec 18, 2024	12.54	12.55	12.51	12.52	12.52	-0.16%	123,600
Dec 17, 2024	12.52	12.56	12.49	12.54	12.54	0.24%	144,543
Dec 16, 2024	12.50	12.55	12.50	12.51	12.51	-	108,829
Dec 13, 2024	12.54	12.57	12.49	12.51	12.51	-	196,000
Dec 12, 2024	12.48	12.51	12.45	12.51	12.51	0.40%	76,400
Dec 11, 2024	12.43	12.48	12.42	12.46	12.46	0.40%	42,600
Dec 10, 2024	12.35	12.43	12.34	12.41	12.41	0.57%	109,700
Dec 9, 2024	12.33	12.36	12.31	12.34	12.34	0.08%	181,346
Dec 6, 2024	12.31	12.35	12.31	12.33	12.33	0.24%	52,125
Dec 5, 2024	12.31	12.32	12.28	12.30	12.30	-	71,040
Dec 4, 2024	12.29	12.32	12.27	12.30	12.30	-0.08%	23,020
Dec 3, 2024	12.28	12.32	12.28	12.31	12.31	0.41%	33,404
Dec 2, 2024	12.30	12.34	12.25	12.26	12.26	-0.49%	70,807
Nov 29, 2024	12.36	12.36	12.31	12.32	12.32	-0.24%	29,811
Nov 28, 2024	12.28	12.35	12.27	12.35	12.35	0.65%	43,100
Nov 27, 2024	12.27	12.29	12.25	12.27	12.27	-	27,900
Nov 26, 2024	12.26	12.29	12.23	12.27	12.27	-0.24%	32,700
Nov 25, 2024	12.18	12.30	12.18	12.30	12.30	0.82%	64,416
Nov 22, 2024	12.20	12.21	12.16	12.20	12.20	-	33,409
Nov 21, 2024	12.20	12.24	12.18	12.20	12.20	-	22,000
Nov 20, 2024	12.20	12.25	12.20	12.20	12.14	-0.08%	21,000
Nov 19, 2024	12.13	12.23	12.13	12.21	12.15	0.49%	32,626
Nov 18, 2024	12.20	12.20	12.14	12.15	12.10	-0.08%	25,800
Nov 15, 2024	12.15	12.17	12.13	12.16	12.11	0.16%	35,000
Nov 14, 2024	12.10	12.15	12.10	12.14	12.09	0.25%	20,800
Nov 13, 2024	12.07	12.12	12.07	12.11	12.05	0.33%	28,221
Nov 12, 2024	12.10	12.10	12.07	12.07	12.02	-0.17%	23,200
Nov 11, 2024	12.14	12.14	12.04	12.09	12.04	0.25%	24,309
Nov 8, 2024	12.06	12.08	12.00	12.06	12.01	-0.17%	104,729
Nov 7, 2024	12.07	12.10	12.04	12.08	12.03	0.08%	80,100
Nov 6, 2024	12.12	12.15	12.05	12.07	12.02	-0.49%	52,800
Nov 5, 2024	12.14	12.16	12.13	12.13	12.08	-0.08%	48,243
Nov 4, 2024	12.15	12.18	12.13	12.14	12.09	-0.16%	75,400
Nov 1, 2024	12.12	12.20	12.12	12.16	12.11	0.08%	37,200
Oct 31, 2024	12.17	12.20	12.15	12.15	12.10	-0.16%	16,700
Oct 30, 2024	12.21	12.21	12.16	12.17	12.12	-	26,402
Oct 29, 2024	12.21	12.24	12.17	12.17	12.12	-0.49%	61,100
Oct 28, 2024	12.24	12.26	12.23	12.23	12.17	-0.57%	35,800
Oct 25, 2024	12.28	12.31	12.28	12.30	12.19	-	15,200
Oct 24, 2024	12.29	12.32	12.27	12.30	12.19	0.16%	38,400
Oct 23, 2024	12.29	12.34	12.28	12.28	12.17	-0.24%	25,500
Oct 22, 2024	12.32	12.34	12.30	12.31	12.25	0.08%	52,600
Oct 21, 2024	12.36	12.38	12.30	12.30	12.25	-0.65%	46,120
Oct 18, 2024	12.35	12.38	12.32	12.38	12.32	0.49%	49,541
Oct 17, 2024	12.30	12.35	12.29	12.32	12.26	0.08%	26,100
Oct 16, 2024	12.34	12.34	12.26	12.31	12.25	0.08%	34,408
Oct 15, 2024	12.25	12.31	12.25	12.30	12.25	0.41%	70,338
Oct 11, 2024	12.31	12.31	12.25	12.25	12.20	-0.41%	84,541
Oct 10, 2024	12.28	12.33	12.28	12.30	12.25	-0.08%	32,800
Oct 9, 2024	12.27	12.33	12.27	12.31	12.25	0.24%	29,535
Oct 8, 2024	12.28	12.31	12.27	12.28	12.22	-0.16%	25,300
Oct 7, 2024	12.35	12.35	12.30	12.30	12.25	-0.16%	16,726
Oct 4, 2024	12.36	12.36	12.32	12.32	12.26	0.33%	66,916
Oct 3, 2024	12.27	12.31	12.27	12.28	12.23	0.16%	56,534
Oct 2, 2024	12.28	12.30	12.25	12.26	12.21	-	84,000
Oct 1, 2024	12.32	12.35	12.24	12.26	12.20	-0.65%	97,900
Sep 30, 2024	12.24	12.35	12.24	12.34	12.28	0.49%	82,806
Sep 27, 2024	12.25	12.28	12.24	12.28	12.28	0.24%	48,210
Sep 26, 2024	12.24	12.28	12.21	12.25	12.25	0.08%	50,900
Sep 25, 2024	12.26	12.26	12.24	12.24	12.24	-0.16%	35,331
Sep 24, 2024	12.30	12.30	12.26	12.26	12.26	-0.81%	34,300
Sep 23, 2024	12.40	12.40	12.35	12.36	12.31	-0.16%	40,800
Sep 20, 2024	12.40	12.40	12.36	12.38	12.33	-0.08%	22,300
Sep 19, 2024	12.40	12.40	12.37	12.39	12.34	0.32%	47,100
Sep 18, 2024	12.35	12.35	12.32	12.35	12.30	0.16%	51,532
Sep 17, 2024	12.33	12.38	12.33	12.33	12.28	-0.16%	147,048
Sep 16, 2024	12.37	12.40	12.33	12.35	12.30	-0.16%	33,928
Sep 13, 2024	12.34	12.39	12.33	12.37	12.32	0.16%	60,404
Sep 12, 2024	12.32	12.35	12.28	12.35	12.30	0.16%	65,300
Sep 11, 2024	12.31	12.35	12.31	12.33	12.28	0.08%	20,834
Sep 10, 2024	12.33	12.34	12.31	12.32	12.27	0.08%	13,400
Sep 9, 2024	12.41	12.41	12.31	12.31	12.26	-0.24%	33,020
Sep 6, 2024	12.36	12.39	12.32	12.34	12.29	-0.24%	62,600
Sep 5, 2024	12.38	12.40	12.37	12.37	12.32	-	42,029
Sep 4, 2024	12.36	12.39	12.34	12.37	12.32	0.16%	50,900
Sep 3, 2024	12.34	12.37	12.31	12.35	12.30	0.08%	51,828
Aug 30, 2024	12.29	12.36	12.29	12.34	12.29	-	39,113
Aug 29, 2024	12.35	12.35	12.30	12.34	12.29	0.33%	66,417
Aug 28, 2024	12.32	12.36	12.29	12.30	12.25	-0.32%	38,349
Aug 27, 2024	12.37	12.38	12.31	12.34	12.29	-0.24%	43,600
Aug 26, 2024	12.37	12.41	12.37	12.37	12.26	-0.40%	39,000
Aug 23, 2024	12.31	12.42	12.31	12.42	12.31	0.89%	56,500
Aug 22, 2024	12.31	12.33	12.30	12.31	12.20	-0.08%	89,534
Aug 21, 2024	12.28	12.32	12.27	12.32	12.21	0.33%	46,200
Aug 20, 2024	12.24	12.28	12.24	12.28	12.17	0.41%	83,702
Aug 19, 2024	12.20	12.25	12.20	12.23	12.12	-0.16%	36,900
Aug 16, 2024	12.19	12.26	12.19	12.25	12.14	0.16%	20,910
Aug 15, 2024	12.16	12.23	12.16	12.23	12.12	0.58%	60,934
Aug 14, 2024	12.15	12.19	12.14	12.16	12.05	0.08%	28,620
Aug 13, 2024	12.17	12.17	12.11	12.15	12.04	0.08%	21,203
Aug 12, 2024	12.06	12.19	12.06	12.14	12.03	0.58%	74,747
Aug 9, 2024	12.06	12.10	12.06	12.07	11.96	0.08%	19,643
Aug 8, 2024	12.12	12.12	12.03	12.06	11.95	0.50%	9,207
Aug 7, 2024	11.98	12.07	11.98	12.00	11.90	-	27,106
Aug 6, 2024	12.08	12.08	11.95	12.00	11.90	-0.66%	70,524
Aug 2, 2024	12.01	12.17	12.01	12.08	11.97	-0.74%	47,100