CPLE6 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 9.62 | -0.16 | -1.64% | 9.80 | 9.85 | 9.55 | 16,374,200 |
Mar 27 2024 | 9.78 | 0.04 | 0.41% | 9.75 | 9.85 | 9.68 | 10,671,700 |
Mar 26 2024 | 9.74 | -0.14 | -1.42% | 9.87 | 9.87 | 9.66 | 13,599,900 |
Mar 25 2024 | 9.88 | -0.12 | -1.20% | 10.04 | 10.06 | 9.81 | 9,925,600 |
Mar 22 2024 | 10.00 | -0.04 | -0.40% | 10.06 | 10.18 | 9.96 | 14,781,800 |
Mar 21 2024 | 10.04 | 0.06 | 0.60% | 9.97 | 10.14 | 9.90 | 14,661,000 |
Mar 20 2024 | 9.98 | 0.13 | 1.32% | 9.86 | 9.99 | 9.86 | 9,301,600 |
Mar 19 2024 | 9.85 | 0.10 | 1.03% | 9.75 | 9.88 | 9.72 | 12,824,500 |
Mar 18 2024 | 9.75 | -0.12 | -1.22% | 9.87 | 9.90 | 9.70 | 30,161,500 |
Mar 15 2024 | 9.87 | -0.06 | -0.60% | 9.93 | 10.04 | 9.74 | 16,329,200 |
Mar 14 2024 | 9.93 | 0.00 | 0.00% | 9.96 | 10.01 | 9.88 | 10,089,000 |
Mar 13 2024 | 9.93 | -0.11 | -1.10% | 10.04 | 10.20 | 9.87 | 11,343,200 |
Mar 12 2024 | 10.04 | -0.02 | -0.20% | 10.07 | 10.10 | 9.95 | 13,651,300 |
Mar 11 2024 | 10.06 | -0.18 | -1.76% | 10.14 | 10.19 | 10.02 | 9,383,400 |
Mar 08 2024 | 10.24 | 0.10 | 0.99% | 10.11 | 10.25 | 10.06 | 9,101,100 |
Mar 07 2024 | 10.14 | -0.02 | -0.20% | 10.16 | 10.17 | 10.01 | 7,220,400 |
Mar 06 2024 | 10.16 | 0.04 | 0.40% | 10.15 | 10.29 | 10.10 | 15,153,400 |
Mar 05 2024 | 10.12 | 0.04 | 0.40% | 10.08 | 10.24 | 10.07 | 12,157,000 |
Mar 04 2024 | 10.08 | 0.01 | 0.10% | 10.05 | 10.14 | 10.01 | 13,745,000 |
Mar 01 2024 | 10.07 | -0.15 | -1.47% | 10.23 | 10.25 | 10.03 | 20,082,700 |
Feb 29 2024 | 10.22 | -0.09 | -0.87% | 10.30 | 10.33 | 10.19 | 32,481,300 |
Feb 28 2024 | 10.31 | 0.00 | 0.00% | 10.27 | 10.33 | 10.18 | 10,585,000 |
Feb 27 2024 | 10.31 | 0.14 | 1.38% | 10.18 | 10.35 | 10.18 | 11,095,100 |
Feb 26 2024 | 10.17 | -0.01 | -0.10% | 10.17 | 10.33 | 10.13 | 11,675,600 |
Feb 23 2024 | 10.18 | -0.07 | -0.68% | 10.30 | 10.36 | 10.16 | 13,718,700 |
Feb 22 2024 | 10.25 | 0.07 | 0.69% | 10.22 | 10.31 | 10.18 | 14,593,000 |
Feb 21 2024 | 10.18 | -0.23 | -2.21% | 10.41 | 10.44 | 10.15 | 12,462,700 |
Feb 20 2024 | 10.41 | 0.08 | 0.77% | 10.32 | 10.55 | 10.31 | 12,604,900 |
Feb 19 2024 | 10.33 | 0.12 | 1.18% | 10.21 | 10.36 | 10.21 | 8,078,500 |
Feb 16 2024 | 10.21 | 0.02 | 0.20% | 10.26 | 10.28 | 10.16 | 9,541,100 |
Feb 15 2024 | 10.19 | -0.05 | -0.49% | 10.25 | 10.36 | 10.18 | 9,681,700 |
Feb 14 2024 | 10.24 | 0.04 | 0.39% | 10.18 | 10.24 | 10.10 | 9,619,100 |
Feb 09 2024 | 10.20 | 0.13 | 1.29% | 10.08 | 10.25 | 10.03 | 11,165,200 |
Feb 08 2024 | 10.07 | -0.21 | -2.04% | 10.29 | 10.30 | 10.06 | 13,800,900 |
Feb 07 2024 | 10.28 | 0.01 | 0.10% | 10.26 | 10.33 | 10.15 | 9,916,300 |
Feb 06 2024 | 10.27 | 0.13 | 1.28% | 10.14 | 10.28 | 10.11 | 9,949,200 |
Feb 05 2024 | 10.14 | 0.08 | 0.80% | 10.06 | 10.14 | 9.92 | 8,968,200 |
Feb 02 2024 | 10.06 | -0.18 | -1.76% | 10.26 | 10.30 | 10.00 | 13,804,100 |
Feb 01 2024 | 10.24 | 0.11 | 1.09% | 10.13 | 10.24 | 10.04 | 12,939,500 |
Jan 31 2024 | 10.13 | 0.18 | 1.81% | 9.96 | 10.24 | 9.95 | 21,586,700 |
Jan 30 2024 | 9.95 | -0.08 | -0.80% | 10.02 | 10.04 | 9.86 | 13,842,900 |
Jan 29 2024 | 10.03 | -0.04 | -0.40% | 10.08 | 10.13 | 9.98 | 5,595,300 |
Jan 26 2024 | 10.07 | 0.02 | 0.20% | 10.06 | 10.13 | 9.96 | 9,662,000 |
Jan 25 2024 | 10.05 | 0.07 | 0.70% | 9.98 | 10.08 | 9.94 | 9,204,900 |
Jan 24 2024 | 9.98 | -0.03 | -0.30% | 10.03 | 10.15 | 9.92 | 14,058,400 |
Jan 23 2024 | 10.01 | 0.15 | 1.52% | 9.88 | 10.01 | 9.83 | 12,043,100 |
Jan 22 2024 | 9.86 | -0.12 | -1.20% | 9.98 | 10.03 | 9.81 | 12,240,100 |
Jan 19 2024 | 9.98 | 0.03 | 0.30% | 9.95 | 9.99 | 9.89 | 10,324,200 |
Jan 18 2024 | 9.95 | -0.17 | -1.68% | 10.13 | 10.16 | 9.89 | 11,754,300 |
Jan 17 2024 | 10.12 | 0.02 | 0.20% | 10.09 | 10.20 | 10.03 | 12,786,000 |
Jan 16 2024 | 10.10 | -0.12 | -1.17% | 10.12 | 10.18 | 10.03 | 14,157,200 |
Jan 15 2024 | 10.22 | 0.10 | 0.99% | 10.09 | 10.22 | 10.08 | 8,596,800 |
Jan 12 2024 | 10.12 | -0.03 | -0.30% | 10.14 | 10.20 | 10.05 | 12,987,300 |
Jan 11 2024 | 10.15 | -0.04 | -0.39% | 10.14 | 10.26 | 10.07 | 12,918,400 |
Jan 10 2024 | 10.19 | -0.03 | -0.29% | 10.27 | 10.29 | 10.04 | 18,970,100 |
Jan 09 2024 | 10.22 | 0.17 | 1.69% | 9.99 | 10.23 | 9.98 | 18,711,500 |
Jan 08 2024 | 10.05 | -0.03 | -0.30% | 10.08 | 10.10 | 9.98 | 14,358,600 |
Jan 05 2024 | 10.08 | 0.08 | 0.80% | 9.97 | 10.13 | 9.93 | 18,527,600 |
Jan 04 2024 | 10.00 | -0.08 | -0.79% | 10.08 | 10.12 | 9.93 | 13,116,300 |
Jan 03 2024 | 10.08 | -0.07 | -0.69% | 10.15 | 10.20 | 10.03 | 14,887,400 |
Jan 02 2024 | 10.15 | -0.21 | -2.03% | 10.35 | 10.36 | 10.09 | 14,192,700 |