Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CPINV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 12.24 | -0.06 | -0.49% | 12.28 | 12.36 | 12.24 | 30,557 |
| Nov 28 2024 | 12.30 | -0.02 | -0.16% | 12.36 | 12.46 | 12.24 | 24,366 |
| Nov 27 2024 | 12.32 | 0.18 | 1.48% | 12.16 | 12.38 | 12.08 | 30,664 |
| Nov 26 2024 | 12.14 | -0.06 | -0.49% | 12.20 | 12.20 | 12.08 | 40,220 |
| Nov 25 2024 | 12.20 | -0.10 | -0.81% | 12.30 | 12.30 | 12.04 | 65,910 |
| Nov 22 2024 | 12.30 | 0.22 | 1.82% | 12.06 | 12.32 | 12.02 | 30,087 |
| Nov 21 2024 | 12.08 | -0.02 | -0.17% | 12.06 | 12.10 | 11.94 | 40,188 |
| Nov 20 2024 | 12.10 | -0.12 | -0.98% | 12.20 | 12.28 | 12.04 | 34,510 |
| Nov 19 2024 | 12.22 | 0.08 | 0.66% | 12.16 | 12.36 | 12.06 | 38,135 |
| Nov 18 2024 | 12.14 | -0.34 | -2.72% | 12.40 | 12.40 | 12.10 | 55,095 |
| Nov 15 2024 | 12.48 | -0.08 | -0.64% | 12.38 | 12.50 | 12.38 | 29,665 |
| Nov 14 2024 | 12.56 | 0.18 | 1.45% | 12.30 | 12.60 | 12.30 | 27,504 |
| Nov 13 2024 | 12.38 | 0.00 | 0.00% | 12.38 | 12.38 | 12.38 | 0.00 |
| Nov 12 2024 | 12.38 | -0.28 | -2.21% | 12.66 | 12.66 | 12.34 | 30,243 |
| Nov 11 2024 | 12.66 | 0.30 | 2.43% | 12.40 | 12.86 | 12.40 | 33,850 |
| Nov 08 2024 | 12.36 | 0.16 | 1.31% | 12.26 | 12.40 | 12.14 | 36,622 |
| Nov 07 2024 | 12.20 | 0.24 | 2.01% | 12.60 | 12.62 | 12.14 | 59,958 |
| Nov 06 2024 | 11.96 | -0.20 | -1.64% | 12.28 | 12.36 | 11.92 | 62,860 |
| Nov 05 2024 | 12.16 | 0.10 | 0.83% | 12.06 | 12.26 | 12.04 | 38,821 |
| Nov 04 2024 | 12.06 | -0.34 | -2.74% | 12.36 | 12.40 | 12.06 | 58,519 |
| Nov 01 2024 | 12.40 | -0.06 | -0.48% | 12.42 | 12.52 | 12.38 | 19,521 |
| Oct 31 2024 | 12.46 | -0.22 | -1.74% | 12.64 | 12.68 | 12.40 | 65,993 |
| Oct 30 2024 | 12.68 | -0.04 | -0.31% | 12.72 | 12.92 | 12.62 | 26,093 |
| Oct 29 2024 | 12.72 | -0.14 | -1.09% | 12.92 | 12.92 | 12.72 | 26,317 |
| Oct 28 2024 | 12.86 | -0.06 | -0.46% | 12.92 | 13.00 | 12.80 | 32,928 |
| Oct 25 2024 | 12.92 | 0.04 | 0.31% | 12.80 | 13.04 | 12.80 | 18,114 |
| Oct 24 2024 | 12.88 | -0.08 | -0.62% | 12.96 | 13.00 | 12.88 | 17,361 |
| Oct 23 2024 | 12.96 | -0.04 | -0.31% | 13.00 | 13.10 | 12.94 | 17,664 |
| Oct 22 2024 | 13.00 | -0.06 | -0.46% | 13.00 | 13.06 | 12.88 | 27,011 |
| Oct 21 2024 | 13.06 | -0.14 | -1.06% | 13.20 | 13.22 | 13.00 | 37,033 |
| Oct 18 2024 | 13.20 | -0.18 | -1.35% | 13.48 | 13.48 | 13.06 | 50,563 |
| Oct 17 2024 | 13.38 | -0.02 | -0.15% | 13.44 | 13.48 | 13.28 | 32,651 |
| Oct 16 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.40 | 13.40 | 0.00 |
| Oct 15 2024 | 13.40 | -0.10 | -0.74% | 13.46 | 13.52 | 13.26 | 46,501 |
| Oct 14 2024 | 13.50 | -0.02 | -0.15% | 13.52 | 13.58 | 13.38 | 30,921 |
| Oct 11 2024 | 13.52 | -0.08 | -0.59% | 13.34 | 13.60 | 13.34 | 20,861 |
| Oct 10 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0.00 |
| Oct 09 2024 | 13.60 | 0.20 | 1.49% | 13.42 | 13.74 | 13.42 | 49,533 |
| Oct 08 2024 | 13.40 | -0.22 | -1.62% | 13.56 | 13.70 | 13.36 | 64,595 |
| Oct 07 2024 | 13.62 | -0.06 | -0.44% | 13.78 | 13.80 | 13.44 | 35,085 |
| Oct 04 2024 | 13.68 | -0.06 | -0.44% | 13.76 | 13.86 | 13.68 | 57,246 |
| Oct 03 2024 | 13.74 | -0.12 | -0.87% | 13.96 | 13.96 | 13.70 | 30,246 |
| Oct 02 2024 | 13.86 | -0.48 | -3.35% | 14.18 | 14.24 | 13.82 | 52,859 |
| Oct 01 2024 | 14.34 | -0.02 | -0.14% | 14.30 | 14.48 | 14.28 | 33,953 |
| Sep 30 2024 | 14.36 | -0.38 | -2.58% | 14.82 | 14.82 | 14.32 | 49,294 |
| Sep 27 2024 | 14.74 | 0.06 | 0.41% | 14.60 | 14.82 | 14.60 | 25,293 |
| Sep 26 2024 | 14.68 | -0.16 | -1.08% | 14.86 | 15.00 | 14.58 | 49,962 |
| Sep 25 2024 | 14.84 | 0.22 | 1.50% | 14.60 | 15.00 | 14.60 | 45,261 |
| Sep 24 2024 | 14.62 | -0.14 | -0.95% | 14.84 | 14.84 | 14.52 | 34,044 |
| Sep 23 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.88 | 14.66 | 28,169 |
| Sep 20 2024 | 14.76 | -0.16 | -1.07% | 14.92 | 15.02 | 14.76 | 592,992 |
| Sep 19 2024 | 14.92 | 0.02 | 0.13% | 15.04 | 15.16 | 14.92 | 35,444 |
| Sep 18 2024 | 14.90 | -0.04 | -0.27% | 15.00 | 15.20 | 14.90 | 45,954 |
| Sep 17 2024 | 14.94 | -0.24 | -1.58% | 15.20 | 15.20 | 14.94 | 46,408 |
| Sep 16 2024 | 15.18 | 0.00 | 0.00% | 15.20 | 15.32 | 15.16 | 56,520 |
| Sep 13 2024 | 15.18 | 0.36 | 2.43% | 14.98 | 15.32 | 14.90 | 87,591 |
| Sep 12 2024 | 14.82 | 0.14 | 0.95% | 14.86 | 14.96 | 14.60 | 107,864 |
| Sep 11 2024 | 14.68 | 0.08 | 0.55% | 14.70 | 14.86 | 14.60 | 66,795 |
| Sep 10 2024 | 14.60 | 0.02 | 0.14% | 14.62 | 14.74 | 14.50 | 70,325 |
| Sep 09 2024 | 14.58 | 0.12 | 0.83% | 14.44 | 14.64 | 14.36 | 27,003 |
| Sep 06 2024 | 14.46 | 0.20 | 1.40% | 14.24 | 14.48 | 14.12 | 31,569 |
| Sep 05 2024 | 14.26 | -0.22 | -1.52% | 14.44 | 14.46 | 14.04 | 55,591 |
| Sep 04 2024 | 14.48 | 0.22 | 1.54% | 14.14 | 14.54 | 14.14 | 30,596 |
| Sep 03 2024 | 14.26 | -0.20 | -1.38% | 14.46 | 14.50 | 14.18 | 20,869 |
| Sep 02 2024 | 14.46 | -0.12 | -0.82% | 14.64 | 14.64 | 14.38 | 22,511 |
