CPN-R.BKCPN-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $55.00 | $56.75 | $54.50 | $56.50 | 13.15M |
| 1/14/2026 | $54.00 | $55.50 | $54.00 | $55.25 | 3.54M |
| 1/13/2026 | $55.50 | $55.50 | $54.00 | $54.25 | 9.90M |
| 1/12/2026 | $55.00 | $55.50 | $54.50 | $55.25 | 3.63M |
| 1/9/2026 | $55.75 | $56.25 | $55.00 | $55.25 | 7.21M |
| 1/8/2026 | $55.75 | $56.25 | $55.00 | $56.00 | 6.55M |
| 1/7/2026 | $55.50 | $56.25 | $55.00 | $56.25 | 3.32M |
| 1/6/2026 | $55.75 | $56.00 | $55.00 | $55.50 | 3.77M |
| 1/5/2026 | $56.00 | $56.00 | $55.25 | $55.75 | 5.78M |
| 1/2/2026 | $54.25 | $54.25 | $54.25 | $54.25 | - |
| 1/1/2026 | $54.25 | $54.25 | $54.25 | $54.25 | - |
| 12/30/2025 | $54.25 | $55.50 | $54.25 | $55.25 | 5.18M |
| 12/29/2025 | $55.00 | $55.25 | $54.00 | $54.25 | 6.45M |
| 12/26/2025 | $55.25 | $55.75 | $54.50 | $55.50 | 2.32M |
| 12/25/2025 | $56.00 | $56.00 | $54.75 | $55.25 | 2.32M |
| 12/24/2025 | $55.75 | $56.00 | $54.75 | $56.00 | 3.20M |
| 12/23/2025 | $55.25 | $56.50 | $55.25 | $55.75 | 5.74M |
| 12/22/2025 | $55.75 | $56.00 | $55.00 | $55.25 | 6.07M |
| 12/19/2025 | $54.25 | $55.50 | $54.25 | $55.25 | 5.75M |
| 12/18/2025 | $54.75 | $55.00 | $53.75 | $54.25 | 4.23M |
| 12/17/2025 | $54.50 | $55.00 | $54.25 | $54.50 | 5.68M |
| 12/16/2025 | $54.75 | $55.75 | $54.50 | $55.25 | 6.87M |
| 12/15/2025 | $53.50 | $54.75 | $53.50 | $54.75 | 4.96M |
| 12/12/2025 | $53.25 | $54.00 | $53.00 | $54.00 | 2.53M |
| 12/11/2025 | $53.00 | $53.50 | $52.50 | $53.00 | 3.02M |
| 12/9/2025 | $52.25 | $53.25 | $52.25 | $53.25 | 3.93M |
| 12/8/2025 | $53.00 | $53.75 | $52.25 | $52.75 | 6.29M |
| 12/4/2025 | $53.50 | $53.75 | $52.50 | $53.00 | 8.43M |
| 12/3/2025 | $53.50 | $54.00 | $53.00 | $53.75 | 4.08M |
| 12/2/2025 | $54.00 | $54.00 | $53.25 | $53.75 | 4.38M |
| 12/1/2025 | $54.00 | $54.25 | $53.25 | $54.00 | 5.85M |
| 11/28/2025 | $54.00 | $54.25 | $52.75 | $53.50 | 8.23M |
| 11/27/2025 | $53.50 | $54.00 | $53.00 | $53.50 | 5.19M |
| 11/26/2025 | $53.50 | $53.75 | $52.75 | $53.50 | 5.43M |
| 11/25/2025 | $52.00 | $53.50 | $52.00 | $53.00 | 5.65M |
| 11/24/2025 | $51.75 | $52.50 | $51.75 | $52.00 | 9.57M |
| 11/21/2025 | $52.50 | $52.75 | $51.00 | $51.50 | 7.49M |
| 11/20/2025 | $52.75 | $53.75 | $52.75 | $53.25 | 4.86M |
| 11/19/2025 | $52.75 | $53.00 | $52.25 | $52.50 | 3.28M |
| 11/18/2025 | $52.25 | $53.50 | $52.25 | $52.75 | 10.28M |
| 11/17/2025 | $50.75 | $53.50 | $50.50 | $53.00 | 10.01M |
| 11/14/2025 | $49.00 | $51.25 | $49.00 | $50.25 | 10.40M |
| 11/13/2025 | $51.00 | $51.00 | $49.50 | $50.50 | 7.87M |
| 11/12/2025 | $52.25 | $52.50 | $51.50 | $51.75 | 6.51M |
| 11/11/2025 | $52.50 | $52.75 | $51.50 | $52.50 | 5.37M |
| 11/10/2025 | $53.25 | $53.25 | $52.25 | $52.50 | 3.45M |
| 11/7/2025 | $52.25 | $53.00 | $52.25 | $53.00 | 2.51M |
| 11/6/2025 | $52.00 | $53.00 | $51.75 | $52.50 | 4.41M |
| 11/5/2025 | $51.50 | $52.50 | $51.25 | $52.00 | 1.76M |
| 11/4/2025 | $52.00 | $52.75 | $51.75 | $51.75 | 6.99M |
| 11/3/2025 | $54.00 | $54.00 | $52.00 | $52.25 | 5.98M |
| 10/31/2025 | $52.25 | $54.00 | $52.25 | $53.75 | 7.06M |
| 10/30/2025 | $51.25 | $53.50 | $51.25 | $52.50 | 9.63M |
| 10/29/2025 | $52.25 | $52.75 | $52.00 | $52.00 | 5.81M |
| 10/28/2025 | $52.50 | $53.00 | $52.00 | $52.50 | 8.11M |
| 10/27/2025 | $55.50 | $55.50 | $52.25 | $52.75 | 12.31M |
| 10/24/2025 | $54.50 | $55.75 | $54.50 | $55.25 | 4.44M |
| 10/22/2025 | $54.25 | $55.50 | $54.00 | $54.75 | 6.51M |
| 10/21/2025 | $55.50 | $55.50 | $54.00 | $54.00 | 3.63M |
| 10/20/2025 | $54.75 | $55.50 | $54.25 | $55.50 | 4.65M |
| 10/17/2025 | $54.00 | $54.25 | $53.50 | $53.75 | 4.22M |