Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 5.598 | -0.02 | -0.43% | 5.618 | 5.664 | 5.57 | 8,036,798 |
| Jan 24 2025 | 5.622 | 0.26 | 4.77% | 5.41 | 5.634 | 5.392 | 17,669,561 |
| Jan 23 2025 | 5.366 | -0.06 | -1.14% | 5.426 | 5.466 | 5.342 | 9,473,072 |
| Jan 22 2025 | 5.428 | -0.10 | -1.88% | 5.502 | 5.54 | 5.42 | 8,585,842 |
| Jan 21 2025 | 5.532 | -0.03 | -0.58% | 5.526 | 5.58 | 5.432 | 13,225,833 |
| Jan 20 2025 | 5.564 | -0.01 | -0.22% | 5.602 | 5.606 | 5.49 | 8,097,005 |
| Jan 17 2025 | 5.576 | 0.12 | 2.27% | 5.508 | 5.658 | 5.506 | 9,671,023 |
| Jan 16 2025 | 5.452 | -0.01 | -0.26% | 5.54 | 5.596 | 5.432 | 8,168,024 |
| Jan 15 2025 | 5.466 | 0.03 | 0.63% | 5.442 | 5.56 | 5.408 | 6,980,679 |
| Jan 14 2025 | 5.432 | -0.13 | -2.34% | 5.52 | 5.602 | 5.43 | 9,642,340 |
| Jan 13 2025 | 5.562 | -0.16 | -2.73% | 5.63 | 5.662 | 5.52 | 9,886,598 |
| Jan 10 2025 | 5.718 | -0.24 | -4.09% | 5.956 | 6.002 | 5.716 | 9,566,787 |
| Jan 09 2025 | 5.962 | 0.08 | 1.29% | 5.874 | 5.968 | 5.836 | 3,972,478 |
| Jan 08 2025 | 5.886 | -0.07 | -1.24% | 5.918 | 5.968 | 5.83 | 5,882,040 |
| Jan 07 2025 | 5.96 | 0.03 | 0.57% | 5.95 | 6.054 | 5.908 | 5,458,401 |
| Jan 06 2025 | 5.926 | 0.12 | 2.10% | 5.742 | 5.972 | 5.712 | 9,206,005 |
| Jan 03 2025 | 5.804 | -0.29 | -4.76% | 6.118 | 6.12 | 5.794 | 9,887,749 |
| Jan 02 2025 | 6.094 | 0.09 | 1.43% | 6.07 | 6.116 | 5.96 | 3,603,650 |
| Dec 30 2024 | 6.008 | -0.03 | -0.53% | 6.044 | 6.122 | 5.998 | 3,331,743 |
| Dec 27 2024 | 6.04 | 0.03 | 0.50% | 6.032 | 6.062 | 5.97 | 2,606,751 |
| Dec 23 2024 | 6.01 | -0.02 | -0.27% | 5.998 | 6.036 | 5.918 | 4,877,148 |
| Dec 20 2024 | 6.026 | -0.09 | -1.41% | 6.012 | 6.052 | 5.956 | 5,411,230 |
| Dec 19 2024 | 6.112 | 0.07 | 1.23% | 5.97 | 6.114 | 5.94 | 5,831,501 |
| Dec 18 2024 | 6.038 | -0.05 | -0.85% | 6.09 | 6.11 | 6.008 | 4,282,865 |
| Dec 17 2024 | 6.09 | -0.07 | -1.14% | 6.09 | 6.15 | 6.074 | 5,362,323 |
| Dec 16 2024 | 6.16 | -0.07 | -1.12% | 6.19 | 6.21 | 6.114 | 5,015,944 |
| Dec 13 2024 | 6.23 | -0.06 | -0.92% | 6.254 | 6.304 | 6.218 | 5,958,622 |
| Dec 12 2024 | 6.288 | 0.12 | 1.95% | 6.206 | 6.32 | 6.194 | 6,682,825 |
| Dec 11 2024 | 6.168 | 0.04 | 0.59% | 6.12 | 6.23 | 6.084 | 5,320,583 |
| Dec 10 2024 | 6.132 | -0.04 | -0.68% | 6.164 | 6.226 | 6.096 | 5,648,282 |
| Dec 09 2024 | 6.174 | -0.10 | -1.53% | 6.30 | 6.32 | 6.132 | 8,702,092 |
| Dec 06 2024 | 6.27 | 0.16 | 2.55% | 6.122 | 6.306 | 6.094 | 9,224,687 |
| Dec 05 2024 | 6.114 | 0.02 | 0.33% | 6.052 | 6.166 | 5.982 | 9,675,723 |
| Dec 04 2024 | 6.094 | 0.26 | 4.39% | 6.026 | 6.156 | 6.008 | 14,909,604 |
| Dec 03 2024 | 5.838 | 0.02 | 0.38% | 5.828 | 5.896 | 5.788 | 5,521,677 |
| Dec 02 2024 | 5.816 | 0.13 | 2.36% | 5.69 | 5.86 | 5.674 | 6,122,628 |
| Nov 29 2024 | 5.682 | 0.00 | 0.07% | 5.678 | 5.722 | 5.634 | 3,441,883 |
| Nov 28 2024 | 5.678 | -0.06 | -1.01% | 5.75 | 5.804 | 5.678 | 4,085,563 |
| Nov 27 2024 | 5.736 | 0.08 | 1.34% | 5.63 | 5.742 | 5.588 | 4,513,040 |
| Nov 26 2024 | 5.66 | -0.12 | -2.04% | 5.718 | 5.77 | 5.616 | 5,868,466 |
| Nov 25 2024 | 5.778 | 0.17 | 3.07% | 5.698 | 5.812 | 5.688 | 7,980,663 |
| Nov 22 2024 | 5.606 | 0.01 | 0.21% | 5.616 | 5.642 | 5.546 | 5,230,789 |
| Nov 21 2024 | 5.594 | -0.08 | -1.41% | 5.652 | 5.678 | 5.578 | 5,556,120 |
| Nov 20 2024 | 5.674 | 0.01 | 0.18% | 5.69 | 5.76 | 5.652 | 6,049,325 |
| Nov 19 2024 | 5.664 | -0.02 | -0.42% | 5.672 | 5.74 | 5.634 | 4,003,106 |
| Nov 18 2024 | 5.688 | -0.08 | -1.39% | 5.744 | 5.788 | 5.64 | 5,130,159 |
| Nov 15 2024 | 5.768 | -0.14 | -2.40% | 5.876 | 5.938 | 5.764 | 4,772,755 |
| Nov 14 2024 | 5.91 | 0.11 | 1.90% | 5.80 | 5.924 | 5.748 | 5,916,854 |
| Nov 13 2024 | 5.80 | -0.10 | -1.73% | 5.88 | 5.904 | 5.77 | 7,291,170 |
| Nov 12 2024 | 5.902 | -0.17 | -2.83% | 5.98 | 6.008 | 5.888 | 7,795,920 |
| Nov 11 2024 | 6.074 | 0.05 | 0.76% | 6.036 | 6.11 | 6.008 | 3,224,841 |
| Nov 08 2024 | 6.028 | -0.10 | -1.63% | 6.066 | 6.138 | 6.026 | 4,846,291 |
| Nov 07 2024 | 6.128 | 0.17 | 2.92% | 5.98 | 6.192 | 5.954 | 7,436,350 |
| Nov 06 2024 | 5.954 | -0.34 | -5.34% | 6.25 | 6.33 | 5.94 | 13,492,539 |
| Nov 05 2024 | 6.29 | 0.09 | 1.48% | 6.218 | 6.306 | 6.174 | 5,241,017 |
| Nov 04 2024 | 6.198 | -0.01 | -0.23% | 6.18 | 6.246 | 6.104 | 7,714,087 |
| Nov 01 2024 | 6.212 | 0.00 | 0.03% | 6.19 | 6.244 | 6.15 | 8,897,628 |
| Oct 31 2024 | 6.21 | -0.17 | -2.66% | 6.31 | 6.336 | 6.00 | 20,834,441 |
| Oct 30 2024 | 6.38 | -1.40 | -18.02% | 6.75 | 6.87 | 6.33 | 50,102,602 |
