Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 2.32 | -0.03 | -1.28% | 2.39 | 2.3985 | 2.24 | 82,964 |
| Dec 26 2024 | 2.35 | -0.16 | -6.37% | 2.54 | 2.54 | 2.2799 | 157,837 |
| Dec 24 2024 | 2.51 | 0.26 | 11.56% | 2.23 | 2.59 | 2.23 | 170,463 |
| Dec 23 2024 | 2.25 | -0.02 | -0.88% | 2.30 | 2.345 | 2.17 | 138,628 |
| Dec 20 2024 | 2.27 | -0.05 | -2.16% | 2.35 | 2.388 | 2.25 | 189,178 |
| Dec 19 2024 | 2.32 | -0.02 | -0.85% | 2.39 | 2.43 | 2.2252 | 168,531 |
| Dec 18 2024 | 2.34 | 0.19 | 8.84% | 2.10 | 2.39 | 2.10 | 435,521 |
| Dec 17 2024 | 2.15 | 0.03 | 1.42% | 2.12 | 2.22 | 2.07 | 227,732 |
| Dec 16 2024 | 2.12 | -0.26 | -10.92% | 2.31 | 2.3596 | 2.12 | 543,904 |
| Dec 13 2024 | 2.38 | 0.20 | 9.17% | 2.17 | 2.93 | 2.17 | 4,035,584 |
| Dec 12 2024 | 2.18 | -0.24 | -9.92% | 2.23 | 2.315 | 2.08 | 772,809 |
| Dec 11 2024 | 2.42 | -0.02 | -0.82% | 2.09 | 2.48 | 2.03 | 2,264,770 |
| Dec 10 2024 | 2.44 | 1.20 | 96.77% | 2.91 | 3.05 | 2.21 | 93,452,092 |
| Dec 09 2024 | 1.24 | 0.00 | 0.40% | 1.22 | 1.28 | 1.19 | 6,059,901 |
| Dec 06 2024 | 1.235 | 0.06 | 4.66% | 1.21 | 1.28 | 1.18 | 65,389 |
| Dec 05 2024 | 1.18 | 0.00 | 0.00% | 1.16 | 1.2505 | 1.09 | 39,164 |
| Dec 04 2024 | 1.18 | -0.07 | -5.60% | 1.22 | 1.24 | 1.17 | 69,913 |
| Dec 03 2024 | 1.25 | -0.05 | -3.85% | 1.37 | 1.37 | 1.20 | 119,772 |
| Dec 02 2024 | 1.30 | -0.10 | -7.14% | 1.39 | 1.39 | 1.28 | 136,343 |
| Nov 29 2024 | 1.40 | 0.03 | 2.19% | 1.35 | 1.43 | 1.25 | 290,815 |
| Nov 27 2024 | 1.37 | 0.26 | 23.42% | 1.12 | 1.59 | 1.07 | 2,135,923 |
| Nov 26 2024 | 1.11 | 0.04 | 3.86% | 1.06 | 1.12 | 1.06 | 23,135 |
| Nov 25 2024 | 1.0687 | 0.01 | 0.82% | 1.04 | 1.115 | 1.04 | 26,190 |
| Nov 22 2024 | 1.06 | -0.02 | -1.85% | 1.06 | 1.19 | 1.05 | 55,264 |
| Nov 21 2024 | 1.08 | -0.01 | -0.92% | 1.10 | 1.1299 | 1.05 | 28,135 |
| Nov 20 2024 | 1.09 | -0.02 | -1.80% | 1.11 | 1.14 | 1.09 | 11,342 |
| Nov 19 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.15 | 1.10 | 17,745 |
| Nov 18 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.1999 | 1.09 | 28,864 |
| Nov 15 2024 | 1.14 | -0.06 | -5.00% | 1.18 | 1.20 | 1.07 | 119,236 |
| Nov 14 2024 | 1.20 | 0.02 | 1.69% | 1.18 | 1.21 | 1.15 | 30,627 |
| Nov 13 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.20 | 1.1637 | 52,831 |
| Nov 12 2024 | 1.20 | 0.00 | 0.00% | 1.18 | 1.21 | 1.18 | 47,593 |
| Nov 11 2024 | 1.20 | 0.01 | 0.84% | 1.24 | 1.24 | 1.19 | 44,418 |
| Nov 08 2024 | 1.19 | -0.01 | -0.83% | 1.16 | 1.205 | 1.14 | 107,676 |
| Nov 07 2024 | 1.20 | 0.00 | 0.42% | 1.205 | 1.2596 | 1.08 | 294,446 |
| Nov 06 2024 | 1.195 | 0.02 | 1.27% | 1.16 | 1.25 | 1.1101 | 323,944 |
| Nov 05 2024 | 1.18 | 0.04 | 3.51% | 1.10 | 1.21 | 1.10 | 63,049 |
| Nov 04 2024 | 1.14 | 0.02 | 1.79% | 1.12 | 1.195 | 1.10 | 75,976 |
| Nov 01 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.15 | 1.07 | 12,849 |
| Oct 31 2024 | 1.12 | -0.07 | -5.88% | 1.18 | 1.21 | 1.11 | 206,794 |
| Oct 30 2024 | 1.19 | -0.05 | -4.03% | 1.24 | 1.33 | 1.18 | 46,437 |
| Oct 29 2024 | 1.24 | -0.01 | -0.80% | 1.22 | 1.25 | 1.22 | 18,441 |
| Oct 28 2024 | 1.25 | 0.03 | 2.46% | 1.21 | 1.40 | 1.21 | 123,330 |
| Oct 25 2024 | 1.22 | -0.02 | -1.61% | 1.24 | 1.27 | 1.21 | 21,146 |
| Oct 24 2024 | 1.24 | 0.00 | 0.00% | 1.21 | 1.28 | 1.21 | 6,792 |
| Oct 23 2024 | 1.24 | 0.01 | 0.81% | 1.24 | 1.2999 | 1.22 | 9,520 |
| Oct 22 2024 | 1.23 | 0.01 | 0.82% | 1.19 | 1.2999 | 1.19 | 30,408 |
| Oct 21 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.3099 | 1.20 | 68,927 |
| Oct 18 2024 | 1.25 | -0.03 | -2.34% | 1.27 | 1.315 | 1.24 | 13,005 |
| Oct 17 2024 | 1.28 | 0.02 | 1.59% | 1.24 | 1.45 | 1.23 | 13,618 |
| Oct 16 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.2799 | 1.24 | 15,959 |
| Oct 15 2024 | 1.25 | -0.13 | -9.42% | 1.31 | 1.31 | 1.25 | 12,920 |
| Oct 14 2024 | 1.38 | 0.07 | 5.34% | 1.30 | 1.40 | 1.30 | 13,498 |
| Oct 11 2024 | 1.31 | 0.03 | 2.34% | 1.30 | 1.40 | 1.26 | 26,319 |
| Oct 10 2024 | 1.28 | 0.01 | 0.79% | 1.24 | 1.409 | 1.24 | 14,729 |
| Oct 09 2024 | 1.27 | -0.05 | -3.79% | 1.27 | 1.4186 | 1.25 | 16,996 |
| Oct 08 2024 | 1.32 | 0.06 | 4.76% | 1.27 | 1.32 | 1.2521 | 15,913 |
| Oct 07 2024 | 1.26 | 0.01 | 0.80% | 1.29 | 1.30 | 1.24 | 29,205 |
| Oct 04 2024 | 1.25 | 0.00 | 0.00% | 1.23 | 1.30 | 1.23 | 27,165 |
| Oct 03 2024 | 1.25 | 0.01 | 0.81% | 1.24 | 1.30 | 1.24 | 5,901 |
| Oct 02 2024 | 1.24 | -0.02 | -1.59% | 1.23 | 1.3093 | 1.23 | 7,028 |
| Oct 01 2024 | 1.26 | -0.02 | -1.56% | 1.26 | 1.30 | 1.24 | 24,538 |
