CPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.10	14.24	13.96	14.02	14.02	-0.50%	53,269
Apr 21, 2026	14.25	14.27	14.06	14.09	14.09	-0.77%	63,362
Apr 20, 2026	14.13	14.24	14.08	14.20	14.20	0.85%	43,216
Apr 17, 2026	13.95	14.21	13.92	14.08	14.08	1.29%	152,556
Apr 16, 2026	14.03	14.05	13.88	13.90	13.90	-0.57%	84,163
Apr 15, 2026	14.01	14.06	13.93	13.98	13.98	-0.57%	59,448
Apr 14, 2026	14.07	14.14	13.91	14.06	14.06	-0.64%	59,970
Apr 13, 2026	13.84	14.15	13.84	14.15	14.01	1.14%	84,342
Apr 10, 2026	13.93	14.19	13.88	13.99	13.85	0.50%	119,316
Apr 9, 2026	13.63	13.98	13.63	13.92	13.78	2.05%	138,050
Apr 8, 2026	13.65	13.82	13.53	13.64	13.51	0.66%	137,311
Apr 7, 2026	13.51	13.55	13.34	13.55	13.42	0.30%	94,779
Apr 6, 2026	13.65	13.71	13.47	13.51	13.38	-0.95%	66,999
Apr 2, 2026	13.72	13.81	13.63	13.64	13.51	-0.94%	65,521
Apr 1, 2026	13.61	13.86	13.60	13.77	13.63	1.47%	92,722
Mar 31, 2026	13.48	13.70	13.25	13.57	13.44	2.57%	121,241
Mar 30, 2026	13.46	13.50	13.13	13.23	13.10	-1.49%	187,604
Mar 27, 2026	13.61	13.76	13.40	13.43	13.30	-1.10%	97,619
Mar 26, 2026	13.71	13.84	13.44	13.58	13.45	-1.31%	76,166
Mar 25, 2026	13.80	13.90	13.61	13.76	13.62	0.36%	96,381
Mar 24, 2026	13.73	13.90	13.66	13.71	13.57	-0.65%	101,438
Mar 23, 2026	14.05	14.21	13.78	13.80	13.66	-1.71%	144,668
Mar 20, 2026	14.20	14.24	13.94	14.04	13.90	-0.85%	135,605
Mar 19, 2026	14.25	14.25	14.05	14.16	14.02	-0.35%	70,214
Mar 18, 2026	14.32	14.38	14.21	14.21	14.07	-0.84%	131,079
Mar 17, 2026	14.35	14.40	14.26	14.33	14.19	-	49,267
Mar 16, 2026	14.40	14.40	14.26	14.33	14.19	0.28%	38,074
Mar 13, 2026	14.34	14.39	14.24	14.29	14.15	-1.38%	138,840
Mar 12, 2026	14.62	14.76	14.43	14.49	14.21	-0.96%	65,174
Mar 11, 2026	14.46	14.64	14.46	14.63	14.35	0.97%	55,509
Mar 10, 2026	14.56	14.56	14.38	14.49	14.21	-0.28%	82,019
Mar 9, 2026	14.51	14.66	14.40	14.53	14.25	-0.14%	49,247
Mar 6, 2026	14.70	14.77	14.53	14.55	14.27	-0.34%	47,614
Mar 5, 2026	14.82	14.82	14.57	14.60	14.32	-1.28%	95,982
Mar 4, 2026	14.73	14.81	14.62	14.79	14.50	0.82%	96,268
Mar 3, 2026	14.86	14.94	14.51	14.67	14.38	-1.74%	201,042
Mar 2, 2026	14.76	14.99	14.76	14.93	14.64	-0.20%	76,683
Feb 27, 2026	14.94	14.96	14.87	14.96	14.67	0.40%	71,043
Feb 26, 2026	14.83	14.92	14.76	14.90	14.61	0.47%	69,425
Feb 25, 2026	14.79	14.91	14.79	14.83	14.54	-0.27%	41,671
Feb 24, 2026	14.96	15.00	14.81	14.87	14.58	-0.40%	51,630
Feb 23, 2026	15.01	15.02	14.86	14.93	14.64	-0.33%	85,541
Feb 20, 2026	14.99	14.99	14.88	14.98	14.69	0.20%	63,154
Feb 19, 2026	15.01	15.01	14.86	14.95	14.66	0.13%	74,875
Feb 18, 2026	14.97	14.97	14.85	14.93	14.64	0.13%	83,744
Feb 17, 2026	14.91	14.92	14.84	14.91	14.62	0.34%	57,930
Feb 13, 2026	14.82	14.96	14.79	14.86	14.57	-1.13%	48,822
Feb 12, 2026	15.02	15.09	14.97	15.03	14.60	-0.27%	96,278
Feb 11, 2026	15.02	15.10	15.02	15.07	14.64	0.36%	35,542
Feb 10, 2026	15.00	15.04	14.96	15.02	14.59	0.37%	45,937