CPST(CPST)
CPST
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $28.27 | $28.27 | $28.22 | $28.25 | 1,134 |
| 10/8/2026 | $28.25 | $28.25 | $28.21 | $28.21 | 1,200 |
| 10/7/2026 | $28.30 | $28.30 | $28.18 | $28.24 | 26,916 |
| 10/6/2026 | $28.24 | $28.24 | $28.24 | $28.24 | 800 |
| 10/5/2026 | $28.18 | $28.20 | $28.18 | $28.19 | 2,000 |
| 10/2/2026 | $28.18 | $28.18 | $28.15 | $28.17 | 2,100 |
| 10/1/2026 | $28.11 | $28.14 | $28.08 | $28.14 | 102,800 |
| 9/30/2026 | $28.13 | $28.14 | $28.09 | $28.11 | 6,200 |
| 9/29/2026 | $28.08 | $28.10 | $28.08 | $28.08 | 4,300 |
| 9/28/2026 | $28.08 | $28.08 | $28.08 | $28.08 | 124 |
| 9/25/2026 | $28.11 | $28.16 | $28.11 | $28.14 | 2,849 |
| 9/24/2026 | $28.10 | $28.14 | $28.09 | $28.09 | 4,329 |
| 9/23/2026 | $28.08 | $28.14 | $28.08 | $28.12 | 32,304 |
| 9/22/2026 | $28.06 | $28.18 | $28.06 | $28.14 | 4,800 |
| 9/21/2026 | $28.08 | $28.14 | $28.08 | $28.12 | 1,400 |
| 9/18/2026 | $28.06 | $28.06 | $28.05 | $28.06 | 743 |
| 9/17/2026 | $28.03 | $28.06 | $28.02 | $28.06 | 10,928 |
| 9/16/2026 | $28.03 | $28.05 | $27.92 | $27.97 | 7,208 |
| 9/15/2026 | $28.22 | $28.22 | $28.01 | $28.01 | 10,000 |
| 9/14/2026 | $28.04 | $28.15 | $28.03 | $28.03 | 5,033 |
| 9/11/2026 | $28.09 | $28.11 | $28.06 | $28.06 | 8,927 |
| 9/10/2026 | $27.99 | $28.05 | $27.99 | $28.01 | 6,917 |
| 9/9/2026 | $28.10 | $28.10 | $28.03 | $28.07 | 9,900 |
| 9/8/2026 | $28.20 | $28.26 | $28.09 | $28.12 | 18,000 |
| 9/4/2026 | $28.18 | $28.18 | $28.11 | $28.13 | 13,443 |
| 9/3/2026 | $28.14 | $28.25 | $28.11 | $28.18 | 24,620 |
| 9/2/2026 | $28.09 | $28.11 | $28.04 | $28.10 | 25,900 |
| 9/1/2026 | $28.00 | $28.10 | $27.98 | $28.07 | 102,600 |
| 8/31/2026 | $28.13 | $28.13 | $28.07 | $28.13 | 7,233 |
| 8/28/2026 | $28.10 | $28.13 | $28.07 | $28.10 | 5,400 |
| 8/27/2026 | $28.10 | $28.10 | $28.09 | $28.09 | 500 |
| 8/26/2026 | $28.08 | $28.08 | $28.08 | $28.08 | 100 |
| 8/25/2026 | $28.08 | $28.12 | $28.07 | $28.07 | 1,700 |
| 8/24/2026 | $28.06 | $28.06 | $28.06 | $28.06 | 100 |
| 8/21/2026 | $28.08 | $28.08 | $28.06 | $28.06 | 107 |
| 8/20/2026 | $28.05 | $28.05 | $28.05 | $28.05 | 100 |
| 8/19/2026 | $28.03 | $28.04 | $28.03 | $28.04 | 634 |
| 8/18/2026 | $28.08 | $28.08 | $28.02 | $28.05 | 800 |
| 8/17/2026 | $28.01 | $28.07 | $28.01 | $28.05 | 517 |
| 8/14/2026 | $28.04 | $28.04 | $28.04 | $28.04 | 100 |
| 8/13/2026 | $28.04 | $28.04 | $28.04 | $28.04 | 100 |
| 8/12/2026 | $28.04 | $28.04 | $28.00 | $28.02 | 5,844 |
| 8/11/2026 | $28.00 | $28.02 | $27.99 | $28.01 | 3,500 |
| 8/10/2026 | $28.01 | $28.01 | $27.99 | $28.01 | 800 |
| 8/7/2026 | $28.03 | $28.03 | $28.03 | $28.03 | 100 |
| 8/6/2026 | $27.99 | $28.02 | $27.99 | $28.02 | 3,632 |
| 8/5/2026 | $27.98 | $28.01 | $27.98 | $28.01 | 4,600 |
| 8/4/2026 | $27.98 | $28.01 | $27.97 | $28.01 | 926 |
| 8/3/2026 | $27.97 | $28.00 | $27.97 | $28.00 | 3,900 |
| 7/31/2026 | $27.93 | $27.98 | $27.93 | $27.98 | 813 |
| 7/30/2026 | $27.92 | $27.93 | $27.91 | $27.93 | 5,500 |
| 7/29/2026 | $27.89 | $27.92 | $27.86 | $27.90 | 1,600 |
| 7/28/2026 | $27.93 | $27.93 | $27.93 | $27.93 | 14,719 |
| 7/27/2026 | $27.90 | $27.91 | $27.88 | $27.91 | 14,719 |
| 7/24/2026 | $27.91 | $27.91 | $27.88 | $27.91 | 1,503 |
| 7/23/2026 | $27.92 | $27.92 | $27.89 | $27.89 | 1,497 |
| 7/22/2026 | $27.90 | $27.92 | $27.90 | $27.92 | 1,500 |
| 7/21/2026 | $27.92 | $27.92 | $27.92 | $27.92 | 100 |
| 7/20/2026 | $27.89 | $27.93 | $27.89 | $27.90 | 1,410 |
| 7/17/2026 | $27.87 | $27.89 | $27.87 | $27.89 | 426 |
| 7/16/2026 | $27.93 | $27.93 | $27.91 | $27.91 | 500 |
| 7/15/2026 | $27.93 | $27.93 | $27.91 | $27.91 | 1,929 |
| 7/14/2026 | $27.88 | $27.93 | $27.88 | $27.91 | 1,929 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
