CPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.36	13.40	13.36	13.37	-	0.69%	1,749
Aug 25, 2026	13.43	13.43	13.28	13.28	13.28	-0.38%	38,557
Aug 24, 2026	13.25	13.38	13.18	13.33	13.33	0.23%	69,065
Aug 21, 2026	13.38	13.50	13.25	13.30	13.30	-	52,977
Aug 20, 2026	13.26	13.44	13.19	13.30	13.30	-0.11%	53,478
Aug 19, 2026	13.41	13.51	13.18	13.32	13.32	-0.08%	59,160
Aug 18, 2026	13.29	13.50	13.27	13.33	13.33	-0.56%	32,169
Aug 17, 2026	13.49	13.49	13.38	13.40	13.40	-0.59%	43,508
Aug 14, 2026	13.56	13.70	13.40	13.48	13.48	-0.59%	42,319
Aug 13, 2026	13.72	13.72	13.56	13.70	13.56	0.15%	53,211
Aug 12, 2026	13.75	13.75	13.58	13.68	13.54	0.11%	38,761
Aug 11, 2026	13.75	13.80	13.55	13.67	13.53	-0.04%	65,705
Aug 10, 2026	13.64	13.77	13.60	13.67	13.53	0.22%	63,222
Aug 7, 2026	13.62	13.68	13.60	13.64	13.50	0.29%	79,979
Aug 6, 2026	13.54	13.63	13.45	13.60	13.46	0.52%	59,303
Aug 5, 2026	13.41	13.58	13.41	13.53	13.39	-	68,823
Aug 4, 2026	13.34	13.56	13.34	13.53	13.39	1.20%	93,440
Aug 3, 2026	13.31	13.43	13.21	13.37	13.23	1.36%	77,670
Jul 31, 2026	13.13	13.23	13.01	13.19	13.06	0.46%	56,540
Jul 30, 2026	13.26	13.40	13.03	13.13	13.00	-0.23%	105,726
Jul 29, 2026	13.25	13.39	13.01	13.16	13.03	-	146,735
Jul 28, 2026	12.90	13.22	12.86	13.16	13.03	2.33%	81,514
Jul 27, 2026	12.80	12.90	12.72	12.86	12.73	-0.16%	64,159
Jul 24, 2026	12.72	12.92	12.68	12.88	12.75	0.78%	49,531
Jul 23, 2026	12.95	13.10	12.70	12.78	12.65	-1.39%	68,039
Jul 22, 2026	13.09	13.18	12.91	12.96	12.83	-0.99%	98,072
Jul 21, 2026	13.11	13.27	13.00	13.09	12.96	0.23%	92,056
Jul 20, 2026	13.17	13.27	13.00	13.06	12.93	-0.08%	96,613
Jul 17, 2026	13.00	13.28	13.00	13.07	12.94	-0.83%	256,551
Jul 16, 2026	13.03	13.18	12.92	13.18	13.05	1.62%	65,903
Jul 15, 2026	12.99	13.16	12.92	12.97	12.84	-0.23%	72,592
Jul 14, 2026	12.91	13.11	12.91	13.00	12.87	0.62%	59,194
Jul 13, 2026	13.23	13.35	13.02	13.06	12.79	-0.99%	113,897
Jul 10, 2026	13.22	13.29	13.10	13.19	12.92	0.38%	71,091
Jul 9, 2026	13.25	13.29	13.10	13.14	12.87	0.08%	58,325
Jul 8, 2026	13.28	13.28	13.12	13.13	12.86	0.08%	106,467
Jul 7, 2026	13.20	13.44	13.05	13.12	12.85	-0.76%	107,856
Jul 6, 2026	13.01	13.42	13.01	13.22	12.94	1.54%	111,086
Jul 2, 2026	13.01	13.09	12.88	13.02	12.75	0.23%	115,620
Jul 1, 2026	13.06	13.12	12.95	12.99	12.72	-0.69%	57,624
Jun 30, 2026	13.09	13.16	13.04	13.08	12.81	-0.08%	117,162
Jun 29, 2026	13.04	13.20	12.98	13.09	12.82	0.61%	84,361
Jun 26, 2026	13.03	13.12	12.98	13.01	12.74	-0.08%	42,922
Jun 25, 2026	13.00	13.02	12.93	13.02	12.75	1.09%	90,541
Jun 24, 2026	12.71	13.00	12.71	12.88	12.61	1.26%	94,034
Jun 23, 2026	12.81	12.88	12.70	12.72	12.46	-0.78%	102,206
Jun 22, 2026	12.96	12.96	12.80	12.82	12.55	-1.08%	57,998
Jun 18, 2026	13.04	13.05	12.87	12.96	12.69	0.39%	82,456
Jun 17, 2026	12.83	13.04	12.76	12.91	12.64	0.86%	60,430
Jun 16, 2026	12.80	12.97	12.73	12.80	12.53	-0.08%	96,105