CPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	13.09	13.18	12.91	12.96	12.96	-0.99%	98,072
Jul 21, 2026	13.11	13.27	13.00	13.09	13.09	0.23%	92,056
Jul 20, 2026	13.17	13.27	13.00	13.06	13.06	-0.08%	96,612
Jul 17, 2026	13.00	13.28	13.00	13.07	13.07	-0.83%	256,551
Jul 16, 2026	13.03	13.18	12.92	13.18	13.18	1.62%	65,903
Jul 15, 2026	12.99	13.16	12.92	12.97	12.97	-0.23%	72,592
Jul 14, 2026	12.91	13.11	12.91	13.00	13.00	0.62%	59,194
Jul 13, 2026	13.23	13.35	13.02	13.06	12.92	-0.99%	113,897
Jul 10, 2026	13.22	13.29	13.10	13.19	13.05	0.38%	71,091
Jul 9, 2026	13.25	13.29	13.10	13.14	13.00	0.08%	58,325
Jul 8, 2026	13.28	13.28	13.12	13.13	12.99	0.08%	106,467
Jul 7, 2026	13.20	13.44	13.05	13.12	12.98	-0.76%	107,856
Jul 6, 2026	13.01	13.42	13.01	13.22	13.08	1.54%	111,086
Jul 2, 2026	13.01	13.09	12.88	13.02	12.88	0.23%	115,620
Jul 1, 2026	13.06	13.12	12.95	12.99	12.85	-0.69%	57,624
Jun 30, 2026	13.09	13.16	13.04	13.08	12.94	-0.08%	117,162
Jun 29, 2026	13.04	13.20	12.98	13.09	12.95	0.61%	84,361
Jun 26, 2026	13.03	13.12	12.98	13.01	12.87	-0.08%	42,922
Jun 25, 2026	13.00	13.02	12.93	13.02	12.88	1.09%	90,541
Jun 24, 2026	12.71	13.00	12.71	12.88	12.74	1.26%	94,034
Jun 23, 2026	12.81	12.88	12.70	12.72	12.58	-0.78%	102,206
Jun 22, 2026	12.96	12.96	12.80	12.82	12.68	-1.08%	57,998
Jun 18, 2026	13.04	13.05	12.87	12.96	12.82	0.39%	82,456
Jun 17, 2026	12.83	13.04	12.76	12.91	12.77	0.86%	60,430
Jun 16, 2026	12.80	12.97	12.73	12.80	12.66	-0.08%	96,105
Jun 15, 2026	12.85	12.87	12.75	12.81	12.67	0.31%	52,411
Jun 12, 2026	12.91	13.01	12.70	12.77	12.63	-0.62%	76,301
Jun 11, 2026	12.94	13.07	12.89	12.99	12.71	-0.23%	48,036
Jun 10, 2026	12.94	13.15	12.85	13.02	12.74	1.01%	131,704
Jun 9, 2026	12.92	13.00	12.80	12.89	12.61	0.08%	50,801
Jun 8, 2026	12.84	12.96	12.81	12.88	12.60	1.26%	43,383
Jun 5, 2026	12.75	12.85	12.66	12.72	12.45	-0.31%	103,509
Jun 4, 2026	12.73	12.98	12.73	12.76	12.49	-0.70%	66,805
Jun 3, 2026	12.95	12.99	12.41	12.85	12.58	-1.68%	94,112
Jun 2, 2026	13.14	13.18	13.07	13.07	12.79	-0.31%	61,362
Jun 1, 2026	13.01	13.15	12.98	13.11	12.83	0.46%	93,736
May 29, 2026	12.97	13.06	12.90	13.05	12.77	0.93%	41,707
May 28, 2026	12.89	12.93	12.83	12.93	12.65	1.02%	86,314
May 27, 2026	12.89	12.94	12.80	12.80	12.53	-0.39%	102,016
May 26, 2026	12.77	12.98	12.73	12.85	12.58	-0.16%	108,139
May 22, 2026	12.85	12.99	12.81	12.87	12.59	-0.35%	156,227
May 21, 2026	13.29	13.29	12.85	12.92	12.64	-0.88%	85,462
May 20, 2026	12.96	13.05	12.84	13.03	12.75	1.09%	110,314
May 19, 2026	12.99	13.15	12.85	12.89	12.61	-0.46%	118,080
May 18, 2026	12.93	13.15	12.90	12.95	12.67	-0.42%	88,213
May 15, 2026	13.05	13.05	12.96	13.01	12.73	0.04%	76,520
May 14, 2026	13.01	13.35	12.97	13.00	12.72	-1.52%	106,466
May 13, 2026	13.40	13.58	13.30	13.34	12.92	-0.60%	58,690
May 12, 2026	13.56	13.56	13.37	13.42	13.00	-1.40%	85,662
May 11, 2026	13.64	13.64	13.50	13.61	13.18	-0.22%	101,862