ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CPTI11 ConversionPoint Holdings Inc

80.99
1.29 (1.62%)
Feb 21 2025 - Closed
Delayed by 15 minutes

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