CPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	15.55	15.57	15.43	15.49	15.49	0.39%	46,402
Apr 1, 2025	15.51	15.59	15.42	15.43	15.43	-0.84%	75,676
Mar 31, 2025	15.37	15.59	15.37	15.56	15.56	0.41%	63,811
Mar 28, 2025	15.55	15.55	15.40	15.50	15.50	-0.35%	69,326
Mar 27, 2025	15.44	15.65	15.44	15.55	15.55	0.58%	46,694
Mar 26, 2025	15.64	15.64	15.44	15.46	15.46	-0.58%	51,009
Mar 25, 2025	15.60	15.66	15.50	15.55	15.55	0.32%	52,133
Mar 24, 2025	15.69	15.76	15.48	15.50	15.50	-0.99%	89,269
Mar 21, 2025	15.74	15.75	15.64	15.66	15.66	-0.54%	84,471
Mar 20, 2025	15.70	15.78	15.60	15.74	15.74	0.25%	90,881
Mar 19, 2025	15.75	15.75	15.57	15.70	15.70	-	124,266
Mar 18, 2025	15.63	15.74	15.58	15.70	15.70	0.45%	154,033
Mar 17, 2025	15.50	15.70	15.50	15.63	15.63	0.97%	115,727
Mar 14, 2025	15.46	15.56	15.35	15.48	15.48	0.26%	49,287
Mar 13, 2025	15.16	15.54	15.12	15.44	15.44	0.19%	65,402
Mar 12, 2025	15.68	15.68	15.35	15.41	15.27	0.59%	30,975
Mar 11, 2025	15.53	15.53	15.31	15.32	15.18	-0.91%	70,073
Mar 10, 2025	15.30	15.53	15.26	15.46	15.32	0.98%	100,140
Mar 7, 2025	15.42	15.51	15.30	15.31	15.17	-0.78%	102,889
Mar 6, 2025	15.60	15.60	15.29	15.43	15.29	-0.58%	46,117
Mar 5, 2025	15.49	15.68	15.44	15.52	15.38	-0.39%	50,327
Mar 4, 2025	15.50	15.67	15.49	15.58	15.44	-0.06%	61,430
Mar 3, 2025	15.47	15.65	15.47	15.59	15.45	0.52%	77,197
Feb 28, 2025	15.46	15.58	15.46	15.51	15.37	0.32%	56,178
Feb 27, 2025	15.30	15.52	15.30	15.46	15.32	0.91%	86,409
Feb 26, 2025	15.23	15.40	15.23	15.32	15.18	0.20%	39,748
Feb 25, 2025	15.40	15.40	15.23	15.29	15.15	-0.33%	59,590
Feb 24, 2025	15.39	15.39	15.28	15.34	15.20	0.46%	60,310
Feb 21, 2025	15.33	15.36	15.23	15.27	15.13	-0.07%	80,056
Feb 20, 2025	15.21	15.34	15.21	15.28	15.14	0.53%	72,231
Feb 19, 2025	15.20	15.25	15.15	15.20	15.06	-	40,935
Feb 18, 2025	15.30	15.30	15.13	15.20	15.06	-0.33%	56,255
Feb 14, 2025	15.26	15.33	15.23	15.25	15.11	-0.26%	57,136
Feb 13, 2025	15.39	15.46	15.23	15.29	15.15	-1.16%	73,882
Feb 12, 2025	15.40	15.49	15.36	15.47	15.19	0.13%	84,288
Feb 11, 2025	15.56	15.56	15.41	15.45	15.17	-0.06%	83,468
Feb 10, 2025	15.46	15.51	15.41	15.46	15.18	-0.26%	80,505
Feb 7, 2025	15.64	15.65	15.46	15.50	15.22	-0.64%	72,221
Feb 6, 2025	15.70	15.73	15.60	15.60	15.32	-0.32%	54,618
Feb 5, 2025	15.77	15.77	15.64	15.65	15.37	-0.51%	52,841
Feb 4, 2025	15.79	15.79	15.70	15.73	15.45	-	67,256
Feb 3, 2025	15.59	15.77	15.56	15.73	15.45	0.45%	58,628
Jan 31, 2025	15.71	15.72	15.54	15.66	15.38	-0.19%	66,423
Jan 30, 2025	15.65	15.73	15.50	15.69	15.41	0.26%	84,009
Jan 29, 2025	15.64	15.65	15.54	15.65	15.37	0.58%	57,580
Jan 28, 2025	15.67	15.75	15.55	15.56	15.28	-0.26%	63,952
Jan 27, 2025	15.49	15.61	15.42	15.60	15.32	0.71%	68,796
Jan 24, 2025	15.48	15.49	15.39	15.49	15.21	0.24%	59,896
Jan 23, 2025	15.38	15.47	15.31	15.45	15.18	0.41%	29,564
Jan 22, 2025	15.48	15.49	15.36	15.39	15.11	-0.45%	45,299