CPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	12.38	12.48	12.31	12.48	12.48	0.89%	58,884
Oct 14, 2026	12.60	12.60	12.31	12.37	12.37	-1.59%	108,052
Oct 13, 2026	12.83	12.88	12.60	12.71	12.57	-0.55%	54,384
Oct 12, 2026	12.70	12.85	12.69	12.78	12.64	1.11%	72,133
Oct 9, 2026	12.60	12.67	12.50	12.64	12.50	0.80%	49,879
Oct 8, 2026	12.51	12.60	12.51	12.54	12.40	-	69,994
Oct 7, 2026	12.50	12.60	12.48	12.54	12.40	0.32%	45,080
Oct 6, 2026	12.55	12.59	12.48	12.50	12.36	-0.40%	103,092
Oct 5, 2026	12.50	12.58	12.39	12.55	12.41	-	107,987
Oct 2, 2026	12.48	12.59	12.42	12.55	12.41	0.64%	55,767
Oct 1, 2026	12.52	12.65	12.45	12.47	12.33	-0.72%	60,632
Sep 30, 2026	12.43	12.58	12.43	12.56	12.42	0.80%	36,665
Sep 29, 2026	12.50	12.59	12.40	12.46	12.32	-0.80%	106,571
Sep 28, 2026	12.73	12.88	12.51	12.56	12.42	-1.53%	78,725
Sep 25, 2026	12.70	12.83	12.60	12.76	12.61	0.43%	69,073
Sep 24, 2026	12.79	12.79	12.67	12.70	12.56	-0.86%	53,017
Sep 23, 2026	12.87	12.95	12.77	12.81	12.67	-1.08%	81,514
Sep 22, 2026	12.79	12.95	12.78	12.95	12.81	1.01%	60,494
Sep 21, 2026	12.79	12.92	12.76	12.82	12.68	0.23%	78,802
Sep 18, 2026	12.90	12.90	12.74	12.79	12.65	0.24%	51,837
Sep 17, 2026	12.69	12.83	12.69	12.76	12.62	-0.16%	58,828
Sep 16, 2026	12.78	12.84	12.69	12.78	12.64	0.39%	56,020
Sep 15, 2026	12.92	12.92	12.73	12.73	12.59	-1.32%	98,847
Sep 14, 2026	13.06	13.09	12.85	12.90	12.76	-0.12%	75,865
Sep 11, 2026	13.14	13.14	12.95	13.06	12.77	0.15%	51,407
Sep 10, 2026	13.11	13.15	12.98	13.04	12.75	0.19%	64,407
Sep 9, 2026	13.10	13.10	13.01	13.01	12.73	0.15%	93,076
Sep 8, 2026	12.99	13.15	12.99	12.99	12.71	-0.92%	55,880
Sep 4, 2026	13.16	13.18	13.08	13.11	12.83	-	40,618
Sep 3, 2026	12.98	13.18	12.98	13.11	12.83	-0.23%	46,614
Sep 2, 2026	13.20	13.35	13.05	13.14	12.86	0.46%	59,116
Sep 1, 2026	13.31	13.36	13.06	13.08	12.80	-1.65%	47,846
Aug 31, 2026	13.47	13.47	13.25	13.30	13.01	-0.45%	70,749
Aug 28, 2026	13.34	13.65	13.26	13.36	13.07	-0.07%	40,198
Aug 27, 2026	13.43	13.50	13.33	13.37	13.08	-0.15%	43,913
Aug 26, 2026	13.36	13.40	13.33	13.39	13.10	0.83%	34,831
Aug 25, 2026	13.43	13.43	13.28	13.28	12.99	-0.38%	38,558
Aug 24, 2026	13.25	13.38	13.18	13.33	13.04	0.23%	69,067
Aug 21, 2026	13.38	13.50	13.25	13.30	13.01	-	52,977
Aug 20, 2026	13.26	13.44	13.19	13.30	13.01	-0.11%	53,478
Aug 19, 2026	13.41	13.51	13.18	13.32	13.03	-0.08%	59,161
Aug 18, 2026	13.29	13.50	13.27	13.33	13.04	-0.56%	32,169
Aug 17, 2026	13.49	13.49	13.38	13.40	13.11	-0.59%	43,508
Aug 14, 2026	13.56	13.70	13.40	13.48	13.19	-0.59%	42,320
Aug 13, 2026	13.72	13.72	13.56	13.70	13.27	0.15%	53,211
Aug 12, 2026	13.75	13.75	13.58	13.68	13.25	0.11%	38,761
Aug 11, 2026	13.75	13.80	13.55	13.67	13.23	-0.04%	65,705
Aug 10, 2026	13.64	13.77	13.60	13.67	13.24	0.22%	63,222
Aug 7, 2026	13.62	13.68	13.60	13.64	13.21	0.29%	79,979
Aug 6, 2026	13.54	13.63	13.45	13.60	13.17	0.52%	59,303