|
Closing price on 3/7/2024
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
1,900 |
| Split-adjusted Price |
15.34 |
|
|
CPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.91
|
15.34
|
1,900
|
|
|
3/6/2024
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.62
|
15.34
|
3,600
|
|
|
3/5/2024
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.66
|
15.43
|
13,400
|
|
|
3/4/2024
|
+0.50 / +3.03%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.97
|
15.52
|
5,400
|
|
|
3/1/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.07
|
400
|
|
|
2/29/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.07
|
600
|
|
|
2/28/2024
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.07
|
1,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.70
|
0
|
|
|
2/26/2024
|
-0.40 / -2.42%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.11
|
14.70
|
2,200
|
|
|
2/23/2024
|
+0.10 / +0.61%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.68
|
15.07
|
3,500
|
|
|
2/22/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.97
|
0
|
|
|
2/21/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.97
|
0
|
|
|
2/20/2024
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.33
|
14.97
|
2,400
|
|
|
2/19/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
14.70
|
55,400
|
|
|
2/16/2024
|
+0.10 / +0.63%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.10
|
14.70
|
44,400
|
|
|
2/15/2024
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.61
|
15,000
|
|
|
2/7/2024
|
-0.90 / -5.29%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.11
|
14.70
|
40,600
|
|
|
2/6/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.52
|
0
|
|
|
2/5/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.52
|
0
|
|
|
2/2/2024
|
+1.00 / +6.25%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
15.52
|
16,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.61
|
500
|
|
|
1/31/2024
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.61
|
100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.52
|
0
|
|
|
1/29/2024
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.52
|
100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.34
|
0
|
|
|
1/25/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.34
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.88
|
15.34
|
800
|
|
|
1/23/2024
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.87
|
15.34
|
300
|
|
|
1/22/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.52
|
0
|
|
|
1/19/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.52
|
0
|
|
|