CPLB(CPLB)
CPLB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $20.75 | $20.75 | $20.70 | $20.72 | 13,968 |
| 8/4/2026 | $20.70 | $20.76 | $20.70 | $20.72 | 29,241 |
| 8/3/2026 | $20.68 | $20.68 | $20.64 | $20.66 | 124,300 |
| 7/31/2026 | $20.60 | $20.61 | $20.56 | $20.60 | 19,041 |
| 7/30/2026 | $20.77 | $20.77 | $20.72 | $20.73 | 18,800 |
| 7/29/2026 | $20.75 | $20.80 | $20.71 | $20.71 | 24,300 |
| 7/28/2026 | $20.79 | $20.82 | $20.74 | $20.78 | 170,807 |
| 7/27/2026 | $20.77 | $20.78 | $20.75 | $20.75 | 24,800 |
| 7/24/2026 | $20.73 | $20.76 | $20.72 | $20.72 | 814,800 |
| 7/23/2026 | $20.69 | $20.72 | $20.68 | $20.69 | 20,000 |
| 7/22/2026 | $20.79 | $20.79 | $20.75 | $20.76 | 40,234 |
| 7/21/2026 | $20.78 | $20.79 | $20.77 | $20.79 | 19,800 |
| 7/20/2026 | $20.82 | $20.86 | $20.80 | $20.83 | 114,700 |
| 7/17/2026 | $20.88 | $20.89 | $20.85 | $20.86 | 270,000 |
| 7/16/2026 | $20.82 | $20.84 | $20.82 | $20.83 | 135,215 |
| 7/15/2026 | $20.84 | $20.85 | $20.84 | $20.84 | 8,200 |
| 7/14/2026 | $20.83 | $20.84 | $20.80 | $20.82 | 38,803 |
| 7/13/2026 | $20.82 | $20.82 | $20.75 | $20.77 | 43,200 |
| 7/10/2026 | $20.85 | $20.85 | $20.79 | $20.81 | 26,000 |
| 7/9/2026 | $20.83 | $20.84 | $20.81 | $20.84 | 4,240 |
| 7/8/2026 | $20.79 | $20.82 | $20.78 | $20.82 | 438,739 |
| 7/7/2026 | $20.88 | $20.88 | $20.85 | $20.86 | 204,300 |
| 7/6/2026 | $20.93 | $20.93 | $20.89 | $20.91 | 24,736 |
| 7/2/2026 | $20.90 | $20.91 | $20.87 | $20.90 | 12,526 |
| 7/1/2026 | $20.88 | $20.89 | $20.87 | $20.89 | 24,140 |
| 6/30/2026 | $20.94 | $20.94 | $20.90 | $20.90 | 18,337 |
| 6/29/2026 | $21.06 | $21.06 | $21.03 | $21.05 | 40,810 |
| 6/26/2026 | $21.01 | $21.04 | $21.01 | $21.04 | 13,500 |
| 6/25/2026 | $21.03 | $21.05 | $21.01 | $21.03 | 32,431 |
| 6/24/2026 | $21.00 | $21.03 | $20.99 | $21.01 | 16,700 |
| 6/23/2026 | $20.94 | $20.94 | $20.91 | $20.92 | 5,532 |
| 6/22/2026 | $20.93 | $20.94 | $20.90 | $20.91 | 19,911 |
| 6/18/2026 | $20.97 | $20.99 | $20.95 | $20.95 | 3,800 |
| 6/17/2026 | $20.98 | $20.99 | $20.91 | $20.91 | 2,500 |
| 6/16/2026 | $21.10 | $21.10 | $20.94 | $20.97 | 9,721 |
| 6/15/2026 | $20.99 | $20.99 | $20.95 | $20.95 | 143,831 |
| 6/12/2026 | $20.93 | $20.94 | $20.87 | $20.91 | 9,000 |
| 6/11/2026 | $20.87 | $20.96 | $20.85 | $20.93 | 135,214 |
| 6/10/2026 | $20.86 | $20.88 | $20.83 | $20.83 | 7,800 |
| 6/9/2026 | $20.86 | $20.86 | $20.84 | $20.85 | 2,119 |
| 6/8/2026 | $20.87 | $20.87 | $20.82 | $20.83 | 28,130 |
| 6/5/2026 | $20.83 | $20.84 | $20.82 | $20.82 | 3,600 |
| 6/4/2026 | $20.93 | $20.94 | $20.90 | $20.91 | 5,400 |
| 6/3/2026 | $20.89 | $20.90 | $20.86 | $20.86 | 13,512 |
| 6/2/2026 | $20.92 | $20.94 | $20.92 | $20.92 | 21,000 |
| 6/1/2026 | $20.87 | $20.92 | $20.86 | $20.92 | 8,200 |
| 5/29/2026 | $20.93 | $20.94 | $20.90 | $20.90 | 9,700 |
| 5/28/2026 | $20.98 | $21.02 | $20.94 | $21.01 | 7,137 |
| 5/27/2026 | $20.94 | $20.99 | $20.94 | $20.95 | 5,917 |
| 5/26/2026 | $20.97 | $20.98 | $20.92 | $20.96 | 4,304 |
| 5/22/2026 | $20.95 | $20.95 | $20.87 | $20.90 | 20,400 |
| 5/21/2026 | $20.81 | $20.87 | $20.80 | $20.87 | 1,019 |
| 5/20/2026 | $20.82 | $20.89 | $20.82 | $20.88 | 14,600 |
| 5/19/2026 | $20.74 | $20.76 | $20.71 | $20.74 | 9,000 |
| 5/18/2026 | $20.85 | $20.85 | $20.81 | $20.82 | 6,807 |
| 5/15/2026 | $20.82 | $20.89 | $20.80 | $20.81 | 17,123 |
| 5/14/2026 | $20.96 | $20.96 | $20.90 | $20.90 | 2,147 |
| 5/13/2026 | $20.91 | $20.94 | $20.91 | $20.94 | 693,240 |
| 5/12/2026 | $20.93 | $20.93 | $20.90 | $20.92 | 24,504 |
| 5/11/2026 | $21.02 | $21.02 | $20.98 | $20.99 | 20,600 |
| 5/8/2026 | $21.03 | $21.03 | $21.00 | $21.03 | 5,045 |
| 5/7/2026 | $21.01 | $21.08 | $20.99 | $21.01 | 179,300 |