CPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.40	13.58	13.30	13.34	13.20	-0.60%	58,690
May 12, 2026	13.56	13.56	13.37	13.42	13.28	-1.40%	85,662
May 11, 2026	13.64	13.64	13.50	13.61	13.47	-0.22%	101,862
May 8, 2026	13.67	13.80	13.53	13.64	13.50	0.37%	48,283
May 7, 2026	13.53	13.77	13.52	13.59	13.45	0.67%	107,007
May 6, 2026	13.44	13.60	13.44	13.50	13.36	-0.22%	60,762
May 5, 2026	13.55	13.55	13.43	13.53	13.39	-0.29%	65,947
May 4, 2026	13.61	13.79	13.47	13.57	13.43	-1.27%	86,829
May 1, 2026	13.70	13.81	13.56	13.74	13.60	0.69%	80,898
Apr 30, 2026	13.71	13.83	13.61	13.65	13.51	-0.66%	70,783
Apr 29, 2026	13.86	13.86	13.65	13.74	13.60	0.15%	44,014
Apr 28, 2026	13.77	13.81	13.62	13.72	13.58	0.07%	130,173
Apr 27, 2026	13.65	13.85	13.65	13.71	13.57	-0.20%	126,431
Apr 24, 2026	13.72	13.80	13.66	13.74	13.59	-0.81%	167,544
Apr 23, 2026	13.91	14.03	13.63	13.85	13.70	-1.21%	104,459
Apr 22, 2026	14.10	14.24	13.96	14.02	13.87	-0.50%	53,269
Apr 21, 2026	14.25	14.27	14.06	14.09	13.94	-0.77%	63,362
Apr 20, 2026	14.13	14.24	14.08	14.20	14.05	0.85%	43,216
Apr 17, 2026	13.95	14.21	13.92	14.08	13.93	1.29%	152,556
Apr 16, 2026	14.03	14.05	13.88	13.90	13.75	-0.57%	84,238
Apr 15, 2026	14.01	14.06	13.93	13.98	13.83	-0.57%	59,448
Apr 14, 2026	14.07	14.14	13.91	14.06	13.91	-0.64%	59,970
Apr 13, 2026	13.84	14.15	13.84	14.15	13.86	1.14%	84,342
Apr 10, 2026	13.93	14.19	13.88	13.99	13.71	0.50%	119,316
Apr 9, 2026	13.63	13.98	13.63	13.92	13.64	2.05%	138,050
Apr 8, 2026	13.65	13.82	13.53	13.64	13.36	0.66%	137,311
Apr 7, 2026	13.51	13.55	13.34	13.55	13.28	0.30%	94,779
Apr 6, 2026	13.65	13.71	13.47	13.51	13.24	-0.95%	66,999
Apr 2, 2026	13.72	13.81	13.63	13.64	13.36	-0.94%	65,521
Apr 1, 2026	13.61	13.86	13.60	13.77	13.49	1.47%	92,722
Mar 31, 2026	13.48	13.70	13.25	13.57	13.29	2.57%	121,241
Mar 30, 2026	13.46	13.50	13.13	13.23	12.96	-1.49%	187,604
Mar 27, 2026	13.61	13.76	13.40	13.43	13.16	-1.10%	97,619
Mar 26, 2026	13.71	13.84	13.44	13.58	13.30	-1.31%	76,166
Mar 25, 2026	13.80	13.90	13.61	13.76	13.48	0.36%	96,381
Mar 24, 2026	13.73	13.90	13.66	13.71	13.43	-0.65%	101,438
Mar 23, 2026	14.05	14.21	13.78	13.80	13.52	-1.71%	144,668
Mar 20, 2026	14.20	14.24	13.94	14.04	13.76	-0.85%	135,605
Mar 19, 2026	14.25	14.25	14.05	14.16	13.87	-0.35%	70,214
Mar 18, 2026	14.32	14.38	14.21	14.21	13.92	-0.84%	131,079
Mar 17, 2026	14.35	14.40	14.26	14.33	14.04	-	49,267
Mar 16, 2026	14.40	14.40	14.26	14.33	14.04	0.28%	38,074
Mar 13, 2026	14.34	14.39	14.24	14.29	14.00	-1.38%	138,840
Mar 12, 2026	14.62	14.76	14.43	14.49	14.06	-0.96%	65,174
Mar 11, 2026	14.46	14.64	14.46	14.63	14.19	0.97%	55,509
Mar 10, 2026	14.56	14.56	14.38	14.49	14.06	-0.28%	82,019
Mar 9, 2026	14.51	14.66	14.40	14.53	14.10	-0.14%	49,247
Mar 6, 2026	14.70	14.77	14.53	14.55	14.12	-0.34%	47,614
Mar 5, 2026	14.82	14.82	14.57	14.60	14.17	-1.28%	95,982
Mar 4, 2026	14.73	14.81	14.62	14.79	14.35	0.82%	96,268