Closing price on 5/24/2024
|
|
Open |
19.50 |
High |
19.70 |
Low |
19.50 |
Volume |
11,400 |
Split-adjusted Price |
17.80 |
|
|
CPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.56
|
17.80
|
11,400
|
|
5/23/2024
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.50
|
19.68
|
17.80
|
17,300
|
|
5/22/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.57
|
17.80
|
15,600
|
|
5/21/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
17.80
|
3,300
|
|
5/20/2024
|
+0.30 / +1.56%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.45
|
17.80
|
17,900
|
|
5/17/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.16
|
17.53
|
6,600
|
|
5/16/2024
|
+0.20 / +1.05%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.11
|
17.53
|
5,300
|
|
5/15/2024
|
+0.20 / +1.06%
|
19.00
|
19.20
|
18.90
|
19.00
|
18.98
|
17.35
|
26,100
|
|
5/14/2024
|
+0.60 / +3.30%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.77
|
17.17
|
10,600
|
|
5/13/2024
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.24
|
16.62
|
7,300
|
|
5/10/2024
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.71
|
10,100
|
|
5/9/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.80
|
0
|
|
5/8/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.80
|
0
|
|
5/7/2024
|
+0.70 / +3.95%
|
17.70
|
18.50
|
17.70
|
18.40
|
18.04
|
16.80
|
3,100
|
|
5/6/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.16
|
0
|
|
5/3/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.16
|
1,000
|
|
5/2/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.16
|
11,200
|
|
4/26/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.57
|
16.16
|
5,800
|
|
4/25/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.16
|
0
|
|
4/24/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.16
|
0
|
|
4/23/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.16
|
0
|
|
4/22/2024
|
-0.20 / -1.12%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.40
|
16.16
|
200
|
|
4/19/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.34
|
1,500
|
|
4/17/2024
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.34
|
100
|
|
4/16/2024
|
-0.40 / -2.22%
|
18.20
|
18.20
|
17.10
|
17.60
|
17.42
|
16.07
|
1,900
|
|
4/15/2024
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.53
|
16.43
|
2,800
|
|
4/12/2024
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.63
|
16.07
|
300
|
|
4/11/2024
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.63
|
16.25
|
700
|
|
4/10/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.25
|
500
|
|
4/9/2024
|
+0.20 / +1.14%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.95
|
16.25
|
1,100
|
|
|