CPLE6F Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 9.73 | 0.07 | 0.72% | 9.68 | 9.83 | 9.62 | 31,849 |
Jul 04 2024 | 9.66 | 0.16 | 1.68% | 9.50 | 9.71 | 9.50 | 31,279 |
Jul 03 2024 | 9.50 | 0.10 | 1.06% | 9.39 | 9.57 | 9.37 | 30,507 |
Jul 02 2024 | 9.40 | 0.05 | 0.53% | 9.35 | 9.47 | 9.28 | 34,289 |
Jul 01 2024 | 9.35 | 0.05 | 0.54% | 9.30 | 9.43 | 9.23 | 39,037 |
Jun 28 2024 | 9.30 | -0.17 | -1.80% | 9.49 | 9.50 | 9.23 | 49,278 |
Jun 27 2024 | 9.47 | 0.21 | 2.27% | 9.26 | 9.49 | 9.20 | 29,737 |
Jun 26 2024 | 9.26 | 0.06 | 0.65% | 9.17 | 9.28 | 9.03 | 30,471 |
Jun 25 2024 | 9.20 | -0.05 | -0.54% | 9.25 | 9.29 | 9.15 | 30,988 |
Jun 24 2024 | 9.25 | 0.05 | 0.54% | 9.16 | 9.39 | 9.13 | 31,417 |
Jun 21 2024 | 9.20 | 0.13 | 1.43% | 9.03 | 9.20 | 9.00 | 29,686 |
Jun 20 2024 | 9.07 | -0.07 | -0.77% | 9.14 | 9.23 | 9.01 | 31,984 |
Jun 19 2024 | 9.14 | 0.01 | 0.11% | 9.13 | 9.14 | 8.98 | 35,180 |
Jun 18 2024 | 9.13 | -0.09 | -0.98% | 9.22 | 9.24 | 9.08 | 35,685 |
Jun 17 2024 | 9.22 | -0.10 | -1.07% | 9.35 | 9.35 | 9.20 | 30,226 |
Jun 14 2024 | 9.32 | 0.03 | 0.32% | 9.30 | 9.40 | 9.13 | 30,955 |
Jun 13 2024 | 9.29 | 0.01 | 0.11% | 9.16 | 9.39 | 9.16 | 25,423 |
Jun 12 2024 | 9.28 | -0.02 | -0.22% | 9.30 | 9.36 | 9.09 | 33,700 |
Jun 11 2024 | 9.30 | 0.11 | 1.20% | 9.19 | 9.37 | 9.19 | 27,898 |
Jun 10 2024 | 9.19 | -0.05 | -0.54% | 9.24 | 9.31 | 9.09 | 33,952 |
Jun 07 2024 | 9.24 | -0.25 | -2.63% | 9.48 | 9.48 | 9.22 | 31,941 |
Jun 06 2024 | 9.49 | 0.10 | 1.06% | 9.41 | 9.56 | 9.37 | 28,804 |
Jun 05 2024 | 9.39 | -0.02 | -0.21% | 9.42 | 9.50 | 9.35 | 29,879 |
Jun 04 2024 | 9.41 | 0.06 | 0.64% | 9.35 | 9.52 | 9.30 | 33,809 |
Jun 03 2024 | 9.35 | 0.28 | 3.09% | 9.07 | 9.40 | 9.04 | 39,133 |
May 31 2024 | 9.07 | -0.19 | -2.05% | 9.23 | 9.27 | 8.95 | 40,415 |
May 29 2024 | 9.26 | -0.06 | -0.64% | 9.30 | 9.30 | 9.12 | 31,763 |
May 28 2024 | 9.32 | -0.01 | -0.11% | 9.30 | 9.43 | 9.29 | 28,622 |
May 27 2024 | 9.33 | 0.04 | 0.43% | 9.28 | 9.41 | 9.25 | 29,867 |
May 24 2024 | 9.29 | -0.16 | -1.69% | 9.40 | 9.42 | 9.28 | 29,037 |
May 23 2024 | 9.45 | -0.08 | -0.84% | 9.50 | 9.54 | 9.35 | 25,434 |
May 22 2024 | 9.53 | -0.16 | -1.65% | 9.67 | 9.70 | 9.40 | 29,006 |
May 21 2024 | 9.69 | 0.19 | 2.00% | 9.47 | 9.72 | 9.46 | 32,317 |
May 20 2024 | 9.50 | -0.04 | -0.42% | 9.54 | 9.62 | 9.46 | 32,272 |
May 17 2024 | 9.54 | -0.10 | -1.04% | 9.66 | 9.72 | 9.53 | 26,417 |
May 16 2024 | 9.64 | -0.09 | -0.92% | 9.65 | 9.75 | 9.61 | 29,034 |
May 15 2024 | 9.73 | 0.27 | 2.85% | 9.42 | 9.73 | 9.40 | 32,013 |
May 14 2024 | 9.46 | 0.25 | 2.71% | 9.23 | 9.49 | 9.21 | 27,517 |
May 13 2024 | 9.21 | 0.08 | 0.88% | 9.13 | 9.25 | 9.13 | 29,784 |
May 10 2024 | 9.13 | -0.14 | -1.51% | 9.17 | 9.26 | 9.01 | 34,668 |
May 09 2024 | 9.27 | -0.34 | -3.54% | 9.54 | 9.56 | 9.06 | 46,150 |
May 08 2024 | 9.61 | 0.02 | 0.21% | 9.55 | 9.66 | 9.46 | 25,944 |
May 07 2024 | 9.59 | -0.01 | -0.10% | 9.55 | 9.68 | 9.50 | 27,670 |
May 06 2024 | 9.60 | -0.07 | -0.72% | 9.60 | 9.76 | 9.48 | 35,942 |
May 03 2024 | 9.67 | 0.31 | 3.31% | 9.37 | 9.67 | 9.37 | 32,627 |
May 02 2024 | 9.36 | 0.26 | 2.86% | 9.09 | 9.43 | 9.09 | 38,520 |
Apr 30 2024 | 9.10 | -0.06 | -0.66% | 9.17 | 9.17 | 8.98 | 33,553 |
Apr 29 2024 | 9.16 | 0.02 | 0.22% | 9.08 | 9.21 | 9.08 | 27,514 |
Apr 26 2024 | 9.14 | 0.14 | 1.56% | 9.00 | 9.18 | 9.00 | 26,888 |
Apr 25 2024 | 9.00 | -0.11 | -1.21% | 9.10 | 9.14 | 9.00 | 32,073 |
Apr 24 2024 | 9.11 | -0.11 | -1.19% | 9.22 | 9.22 | 9.08 | 30,909 |
Apr 23 2024 | 9.22 | -0.29 | -3.05% | 9.40 | 9.42 | 9.19 | 30,968 |
Apr 22 2024 | 9.51 | 0.21 | 2.26% | 9.28 | 9.53 | 9.25 | 35,147 |
Apr 19 2024 | 9.30 | 0.14 | 1.53% | 9.24 | 9.44 | 9.22 | 30,594 |
Apr 18 2024 | 9.16 | 0.00 | 0.00% | 9.20 | 9.33 | 9.15 | 29,987 |
Apr 17 2024 | 9.16 | -0.09 | -0.97% | 9.18 | 9.28 | 9.15 | 32,342 |
Apr 16 2024 | 9.25 | 0.03 | 0.33% | 9.22 | 9.30 | 9.05 | 39,424 |
Apr 15 2024 | 9.22 | -0.02 | -0.22% | 9.22 | 9.34 | 9.16 | 41,960 |
Apr 12 2024 | 9.24 | -0.02 | -0.22% | 9.25 | 9.36 | 9.15 | 45,778 |
Apr 11 2024 | 9.26 | -0.31 | -3.24% | 9.58 | 9.65 | 9.19 | 49,364 |
Apr 10 2024 | 9.57 | -0.25 | -2.55% | 9.82 | 9.83 | 9.52 | 40,294 |
Apr 09 2024 | 9.82 | 0.03 | 0.31% | 9.79 | 9.83 | 9.71 | 29,862 |