|
Closing price on 5/26/2020
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
600 |
| Split-adjusted Price |
10.37 |
|
|
CPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.50
|
10.37
|
600
|
|
|
5/25/2020
|
0.00 / 0.00%
|
14.50
|
15.60
|
14.50
|
15.60
|
14.87
|
10.37
|
300
|
|
|
5/22/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
10.37
|
200
|
|
|
5/21/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
10.37
|
0
|
|
|
5/20/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
10.37
|
0
|
|
|
5/19/2020
|
+1.10 / +7.59%
|
15.40
|
15.90
|
15.00
|
15.60
|
15.48
|
10.37
|
400
|
|
|
5/18/2020
|
-0.80 / -5.23%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.63
|
200
|
|
|
5/15/2020
|
0.00 / 0.00%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.80
|
10.17
|
200
|
|
|
5/14/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
10.17
|
100
|
|
|
5/13/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.27
|
10.17
|
1,800
|
|
|
5/12/2020
|
+0.10 / +0.67%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.23
|
10.03
|
1,200
|
|
|
5/11/2020
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.97
|
5,100
|
|
|
5/8/2020
|
-0.40 / -2.55%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.37
|
10.17
|
900
|
|
|
5/7/2020
|
+0.90 / +6.08%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.69
|
10.43
|
700
|
|
|
5/6/2020
|
-1.60 / -9.76%
|
16.00
|
16.00
|
14.80
|
14.80
|
14.84
|
9.83
|
35,500
|
|
|
5/5/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.50
|
16.40
|
15.73
|
10.90
|
5,400
|
|
|
5/4/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.96
|
0
|
|
|
4/29/2020
|
-0.10 / -0.60%
|
16.90
|
16.90
|
15.80
|
16.50
|
16.04
|
10.96
|
2,300
|
|
|
4/28/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.63
|
11.03
|
2,300
|
|
|
4/27/2020
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.03
|
100
|
|
|
4/24/2020
|
+0.10 / +0.60%
|
16.70
|
16.70
|
15.80
|
16.70
|
16.43
|
11.10
|
1,200
|
|
|
4/23/2020
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.61
|
11.03
|
6,700
|
|
|
4/22/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.96
|
0
|
|
|
4/21/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.96
|
1,000
|
|
|
4/20/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.96
|
1,200
|
|
|
4/17/2020
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.56
|
10.96
|
14,700
|
|
|
4/16/2020
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.53
|
11.16
|
900
|
|
|
4/15/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.10
|
100
|
|
|
4/14/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.79
|
11.16
|
2,000
|
|
|
4/13/2020
|
+0.40 / +2.44%
|
16.20
|
16.80
|
16.10
|
16.80
|
16.16
|
11.16
|
1,900
|
|
|