Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 63.53 | -0.46 | -0.72% | 63.91 | 64.35 | 63.46 | 687,105 |
| Jan 02 2025 | 63.99 | 0.27 | 0.42% | 64.06 | 64.50 | 62.98 | 1,247,178 |
| Dec 31 2024 | 63.72 | -0.58 | -0.90% | 63.73 | 64.38 | 63.71 | 296,479 |
| Dec 30 2024 | 64.30 | 0.05 | 0.08% | 63.79 | 64.50 | 63.79 | 511,457 |
| Dec 27 2024 | 64.25 | 0.23 | 0.36% | 63.90 | 64.28 | 63.23 | 1,088,449 |
| Dec 24 2024 | 64.02 | 0.51 | 0.80% | 63.42 | 64.27 | 63.10 | 194,598 |
| Dec 23 2024 | 63.51 | 0.36 | 0.57% | 63.22 | 63.65 | 62.70 | 262,526 |
| Dec 20 2024 | 63.15 | 0.55 | 0.88% | 62.12 | 63.45 | 62.00 | 1,087,008 |
| Dec 19 2024 | 62.60 | -0.16 | -0.25% | 62.76 | 63.36 | 60.74 | 802,979 |
| Dec 18 2024 | 62.76 | -0.56 | -0.88% | 63.23 | 64.84 | 62.60 | 994,482 |
| Dec 17 2024 | 63.32 | 1.07 | 1.72% | 61.89 | 63.95 | 61.45 | 976,393 |
| Dec 16 2024 | 62.25 | -0.34 | -0.54% | 62.42 | 62.70 | 61.91 | 836,287 |
| Dec 13 2024 | 62.59 | 1.57 | 2.57% | 61.02 | 62.77 | 60.53 | 600,749 |
| Dec 12 2024 | 61.02 | 0.14 | 0.23% | 60.91 | 61.32 | 59.97 | 1,114,745 |
| Dec 11 2024 | 60.88 | -0.69 | -1.12% | 58.80 | 61.99 | 58.80 | 2,191,792 |
| Dec 10 2024 | 61.57 | -2.03 | -3.19% | 63.33 | 63.52 | 61.17 | 1,105,912 |
| Dec 09 2024 | 63.60 | -4.25 | -6.26% | 67.70 | 68.25 | 63.01 | 967,311 |
| Dec 06 2024 | 67.85 | 2.28 | 3.48% | 65.58 | 68.73 | 64.98 | 1,123,924 |
| Dec 05 2024 | 65.57 | 3.69 | 5.96% | 61.65 | 67.15 | 61.65 | 1,387,092 |
| Dec 04 2024 | 61.88 | 1.76 | 2.93% | 60.19 | 62.12 | 59.80 | 855,732 |
| Dec 03 2024 | 60.12 | -1.18 | -1.92% | 61.25 | 61.31 | 59.85 | 583,754 |
| Dec 02 2024 | 61.30 | -0.98 | -1.57% | 61.84 | 62.04 | 61.11 | 590,547 |
| Nov 29 2024 | 62.28 | 0.24 | 0.39% | 61.98 | 62.45 | 61.68 | 321,424 |
| Nov 28 2024 | 62.04 | -0.55 | -0.88% | 62.33 | 62.70 | 61.47 | 176,682 |
| Nov 27 2024 | 62.59 | 0.68 | 1.10% | 61.85 | 64.39 | 61.85 | 822,498 |
| Nov 26 2024 | 61.91 | 0.91 | 1.49% | 60.86 | 62.46 | 60.86 | 460,074 |
| Nov 25 2024 | 61.00 | -0.07 | -0.11% | 61.00 | 61.60 | 60.87 | 567,723 |
| Nov 22 2024 | 61.07 | 0.48 | 0.79% | 60.32 | 61.64 | 60.32 | 555,343 |
| Nov 21 2024 | 60.59 | 1.37 | 2.31% | 59.20 | 60.67 | 59.00 | 347,817 |
| Nov 20 2024 | 59.22 | -0.20 | -0.34% | 58.94 | 59.47 | 58.55 | 280,501 |
| Nov 19 2024 | 59.42 | 0.94 | 1.61% | 58.38 | 59.59 | 58.25 | 281,067 |
| Nov 18 2024 | 58.48 | 1.44 | 2.52% | 56.88 | 58.70 | 56.88 | 397,678 |
| Nov 15 2024 | 57.04 | -1.74 | -2.96% | 58.59 | 58.59 | 56.97 | 477,383 |
| Nov 14 2024 | 58.78 | 0.86 | 1.48% | 57.61 | 59.08 | 57.51 | 386,466 |
| Nov 13 2024 | 57.92 | 0.96 | 1.69% | 56.47 | 58.36 | 56.47 | 418,302 |
| Nov 12 2024 | 56.96 | -0.01 | -0.02% | 56.82 | 57.73 | 56.69 | 263,564 |
| Nov 11 2024 | 56.97 | -0.08 | -0.14% | 56.90 | 57.46 | 56.64 | 294,661 |
| Nov 08 2024 | 57.05 | 0.44 | 0.78% | 56.51 | 57.67 | 56.51 | 414,888 |
| Nov 07 2024 | 56.61 | -0.66 | -1.15% | 56.92 | 57.32 | 56.34 | 392,803 |
| Nov 06 2024 | 57.27 | -1.33 | -2.27% | 57.41 | 59.42 | 57.07 | 612,185 |
| Nov 05 2024 | 58.60 | 2.94 | 5.28% | 55.64 | 58.64 | 55.01 | 831,145 |
| Nov 04 2024 | 55.66 | 0.36 | 0.65% | 54.95 | 55.76 | 54.83 | 400,335 |
| Nov 01 2024 | 55.30 | -1.17 | -2.07% | 56.49 | 56.50 | 55.13 | 622,093 |
| Oct 31 2024 | 56.47 | 2.17 | 4.00% | 54.62 | 56.82 | 54.62 | 777,927 |
| Oct 30 2024 | 54.30 | 3.89 | 7.72% | 50.41 | 54.60 | 50.41 | 942,969 |
| Oct 29 2024 | 50.41 | -0.54 | -1.06% | 50.59 | 50.75 | 50.15 | 542,800 |
| Oct 28 2024 | 50.95 | 0.32 | 0.63% | 50.66 | 51.58 | 50.66 | 402,544 |
| Oct 25 2024 | 50.63 | 0.08 | 0.16% | 50.47 | 51.10 | 50.12 | 283,508 |
| Oct 24 2024 | 50.55 | -0.44 | -0.86% | 50.82 | 51.32 | 50.31 | 521,444 |
| Oct 23 2024 | 50.99 | -0.64 | -1.24% | 51.62 | 51.98 | 50.85 | 405,814 |
| Oct 22 2024 | 51.63 | -0.54 | -1.04% | 51.90 | 52.28 | 51.48 | 232,251 |
| Oct 21 2024 | 52.17 | 0.08 | 0.15% | 51.97 | 52.44 | 51.84 | 595,856 |
| Oct 18 2024 | 52.09 | -0.05 | -0.10% | 52.02 | 52.30 | 51.91 | 435,529 |
| Oct 17 2024 | 52.14 | 0.18 | 0.35% | 52.24 | 52.39 | 51.84 | 440,411 |
| Oct 16 2024 | 51.96 | 0.95 | 1.86% | 51.31 | 52.19 | 51.02 | 475,676 |
| Oct 15 2024 | 51.01 | 0.65 | 1.29% | 50.45 | 51.13 | 50.09 | 492,527 |
| Oct 11 2024 | 50.36 | 0.04 | 0.08% | 50.20 | 50.87 | 50.19 | 461,587 |
| Oct 10 2024 | 50.32 | 0.25 | 0.50% | 49.97 | 50.37 | 49.79 | 474,116 |
| Oct 09 2024 | 50.07 | -0.60 | -1.18% | 50.47 | 50.56 | 49.96 | 433,383 |
| Oct 08 2024 | 50.67 | 0.11 | 0.22% | 50.54 | 50.81 | 50.31 | 634,638 |
| Oct 07 2024 | 50.56 | -0.01 | -0.02% | 50.42 | 50.73 | 50.20 | 743,199 |
