|
Closing price on 4/4/2024
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
9,100 |
| Split-adjusted Price |
16.07 |
|
|
CPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.00
|
17.60
|
17.14
|
16.07
|
9,100
|
|
|
4/3/2024
|
+0.40 / +2.33%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.29
|
16.07
|
14,900
|
|
|
4/2/2024
|
-0.20 / -1.15%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.01
|
15.70
|
6,000
|
|
|
4/1/2024
|
+0.90 / +5.45%
|
16.90
|
17.90
|
16.90
|
17.40
|
17.00
|
15.89
|
3,600
|
|
|
3/29/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.07
|
5,400
|
|
|
3/28/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.07
|
0
|
|
|
3/27/2024
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.07
|
500
|
|
|
3/26/2024
|
+0.10 / +0.60%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.32
|
15.25
|
4,000
|
|
|
3/25/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.16
|
0
|
|
|
3/22/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.16
|
2,300
|
|
|
3/21/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.16
|
1,900
|
|
|
3/20/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.16
|
600
|
|
|
3/19/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.16
|
100
|
|
|
3/18/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.62
|
15.16
|
1,200
|
|
|
3/15/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.16
|
0
|
|
|
3/14/2024
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.16
|
2,000
|
|
|
3/13/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
15.07
|
3,000
|
|
|
3/12/2024
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.07
|
21,600
|
|
|
3/11/2024
|
-0.40 / -2.41%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.40
|
14.79
|
8,500
|
|
|
3/8/2024
|
-0.20 / -1.19%
|
16.30
|
16.60
|
16.10
|
16.60
|
16.36
|
15.16
|
2,900
|
|
|
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
|
|
|