CPTI11 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 80.99 | 1.29 | 1.62% | 79.79 | 81.00 | 79.66 | 36,035 |
Feb 20 2025 | 79.70 | 0.99 | 1.26% | 78.71 | 79.88 | 78.54 | 50,675 |
Feb 19 2025 | 78.71 | -0.97 | -1.22% | 79.65 | 79.65 | 78.44 | 33,434 |
Feb 18 2025 | 79.68 | 1.79 | 2.30% | 77.89 | 79.68 | 77.20 | 35,643 |
Feb 17 2025 | 77.89 | 1.51 | 1.98% | 77.50 | 77.89 | 76.68 | 40,524 |
Feb 14 2025 | 76.38 | 0.48 | 0.63% | 75.81 | 77.38 | 75.81 | 37,023 |
Feb 13 2025 | 75.90 | 0.15 | 0.20% | 75.90 | 76.25 | 75.75 | 31,377 |
Feb 12 2025 | 75.75 | -0.50 | -0.66% | 76.30 | 76.85 | 75.25 | 40,209 |
Feb 11 2025 | 76.25 | -1.00 | -1.29% | 77.30 | 77.48 | 76.00 | 46,123 |
Feb 10 2025 | 77.25 | -0.40 | -0.52% | 77.92 | 78.99 | 76.02 | 49,148 |
Feb 07 2025 | 77.65 | 0.15 | 0.19% | 78.90 | 80.49 | 76.01 | 85,048 |
Feb 06 2025 | 77.50 | 1.84 | 2.43% | 75.66 | 78.90 | 75.25 | 34,952 |
Feb 05 2025 | 75.66 | -0.51 | -0.67% | 76.25 | 76.25 | 75.25 | 31,753 |
Feb 04 2025 | 76.17 | 0.65 | 0.86% | 75.52 | 76.50 | 75.00 | 32,903 |
Feb 03 2025 | 75.52 | -0.54 | -0.71% | 74.51 | 75.93 | 74.51 | 31,258 |
Jan 31 2025 | 76.06 | 0.88 | 1.17% | 75.21 | 77.36 | 74.85 | 57,834 |
Jan 30 2025 | 75.18 | -0.02 | -0.03% | 75.26 | 76.26 | 74.66 | 63,293 |
Jan 29 2025 | 75.20 | -0.50 | -0.66% | 75.70 | 76.82 | 75.00 | 58,031 |
Jan 28 2025 | 75.70 | 0.21 | 0.28% | 75.52 | 77.40 | 75.00 | 54,101 |
Jan 27 2025 | 75.49 | -3.41 | -4.32% | 78.90 | 78.90 | 75.36 | 61,383 |
Jan 24 2025 | 78.90 | -0.94 | -1.18% | 78.94 | 79.84 | 77.06 | 45,774 |
Jan 23 2025 | 79.84 | -0.97 | -1.20% | 79.27 | 80.47 | 78.87 | 26,203 |
Jan 22 2025 | 80.81 | 0.00 | 0.00% | 80.81 | 80.81 | 80.81 | 0 |
Jan 21 2025 | 80.81 | -0.19 | -0.23% | 79.35 | 81.60 | 79.35 | 34,138 |
Jan 20 2025 | 81.00 | 0.68 | 0.85% | 80.32 | 81.16 | 79.34 | 32,952 |
Jan 17 2025 | 80.32 | -0.98 | -1.21% | 81.20 | 81.26 | 79.09 | 39,788 |
Jan 16 2025 | 81.30 | -0.25 | -0.31% | 81.57 | 82.86 | 80.65 | 28,308 |
Jan 15 2025 | 81.55 | 0.06 | 0.07% | 81.97 | 82.84 | 80.73 | 34,078 |
Jan 14 2025 | 81.49 | -0.57 | -0.69% | 82.06 | 82.36 | 80.61 | 27,850 |
Jan 13 2025 | 82.06 | 0.97 | 1.20% | 81.00 | 82.55 | 80.21 | 34,629 |
Jan 10 2025 | 81.09 | 0.23 | 0.28% | 81.88 | 81.88 | 80.56 | 20,629 |
Jan 09 2025 | 80.86 | -0.79 | -0.97% | 81.15 | 81.98 | 80.60 | 29,152 |
Jan 08 2025 | 81.65 | -0.76 | -0.92% | 83.24 | 84.30 | 81.13 | 31,789 |
Jan 07 2025 | 82.41 | -1.59 | -1.89% | 84.00 | 85.19 | 82.41 | 28,034 |
Jan 06 2025 | 84.00 | -1.30 | -1.52% | 85.11 | 85.62 | 83.73 | 17,878 |
Jan 03 2025 | 85.30 | -0.55 | -0.64% | 85.82 | 85.88 | 84.33 | 20,445 |
Jan 02 2025 | 85.85 | 0.01 | 0.01% | 85.90 | 85.90 | 82.91 | 28,751 |
Dec 30 2024 | 85.84 | 0.65 | 0.76% | 85.06 | 85.98 | 84.10 | 42,457 |
Dec 27 2024 | 85.19 | 1.15 | 1.37% | 84.12 | 85.24 | 84.12 | 37,309 |
Dec 26 2024 | 84.04 | 0.76 | 0.91% | 83.20 | 84.46 | 82.02 | 49,444 |
Dec 23 2024 | 83.28 | 3.66 | 4.60% | 79.62 | 83.34 | 79.62 | 44,777 |
Dec 20 2024 | 79.62 | 4.88 | 6.53% | 75.30 | 81.36 | 75.00 | 44,519 |
Dec 19 2024 | 74.74 | -2.20 | -2.86% | 77.11 | 77.40 | 74.12 | 63,766 |
Dec 18 2024 | 76.94 | -1.86 | -2.36% | 78.61 | 79.10 | 74.82 | 76,522 |
Dec 17 2024 | 78.80 | -1.81 | -2.25% | 81.08 | 81.43 | 78.62 | 49,320 |
Dec 16 2024 | 80.61 | -2.70 | -3.24% | 83.24 | 84.04 | 80.61 | 43,043 |
Dec 13 2024 | 83.31 | 1.32 | 1.61% | 81.99 | 84.46 | 81.41 | 77,691 |
Dec 12 2024 | 81.99 | 0.16 | 0.20% | 81.80 | 82.98 | 81.30 | 52,320 |
Dec 11 2024 | 81.83 | -0.84 | -1.02% | 82.35 | 83.00 | 81.50 | 48,325 |
Dec 10 2024 | 82.67 | 1.19 | 1.46% | 81.46 | 82.70 | 80.02 | 52,945 |
Dec 09 2024 | 81.48 | 0.68 | 0.84% | 80.43 | 81.94 | 79.00 | 85,016 |
Dec 06 2024 | 80.80 | -0.91 | -1.11% | 81.51 | 81.51 | 80.01 | 51,761 |
Dec 05 2024 | 81.71 | -0.58 | -0.70% | 82.50 | 82.75 | 80.07 | 75,409 |
Dec 04 2024 | 82.29 | -1.32 | -1.58% | 83.61 | 83.71 | 82.25 | 52,415 |
Dec 03 2024 | 83.61 | -1.39 | -1.64% | 84.59 | 84.89 | 83.61 | 35,417 |
Dec 02 2024 | 85.00 | -1.65 | -1.90% | 84.10 | 85.78 | 83.61 | 47,960 |
Nov 29 2024 | 86.65 | 0.71 | 0.83% | 85.94 | 86.65 | 84.75 | 35,997 |
Nov 28 2024 | 85.94 | -0.07 | -0.08% | 86.00 | 86.36 | 84.75 | 35,843 |
Nov 27 2024 | 86.01 | -0.64 | -0.74% | 87.00 | 87.49 | 86.01 | 38,724 |
Nov 26 2024 | 86.65 | 0.16 | 0.18% | 86.00 | 87.49 | 85.90 | 29,532 |
Nov 25 2024 | 86.49 | 0.40 | 0.46% | 86.00 | 86.88 | 85.34 | 49,064 |