CPZ(CPZ)
CPZ
$13.05—Stale · unknown old
NASDAQ • Last print unknown ago
$13.05—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $13.14 | $13.14 | $12.95 | $13.06 | 51,407 |
| 9/10/2026 | $13.11 | $13.15 | $12.98 | $13.04 | 64,407 |
| 9/9/2026 | $13.10 | $13.10 | $13.01 | $13.01 | 93,100 |
| 9/8/2026 | $12.99 | $13.15 | $12.99 | $12.99 | 55,900 |
| 9/4/2026 | $13.16 | $13.18 | $13.08 | $13.11 | 40,618 |
| 9/3/2026 | $12.98 | $13.18 | $12.98 | $13.11 | 46,614 |
| 9/2/2026 | $13.20 | $13.35 | $13.05 | $13.14 | 59,116 |
| 9/1/2026 | $13.31 | $13.36 | $13.06 | $13.08 | 47,846 |
| 8/31/2026 | $13.47 | $13.47 | $13.25 | $13.30 | 70,749 |
| 8/28/2026 | $13.34 | $13.65 | $13.26 | $13.36 | 40,200 |
| 8/27/2026 | $13.43 | $13.50 | $13.33 | $13.37 | 43,913 |
| 8/26/2026 | $13.36 | $13.40 | $13.33 | $13.39 | 34,831 |
| 8/25/2026 | $13.43 | $13.43 | $13.28 | $13.28 | 38,600 |
| 8/24/2026 | $13.25 | $13.38 | $13.18 | $13.33 | 69,100 |
| 8/21/2026 | $13.38 | $13.50 | $13.25 | $13.30 | 53,000 |
| 8/20/2026 | $13.26 | $13.44 | $13.19 | $13.30 | 53,500 |
| 8/19/2026 | $13.41 | $13.51 | $13.18 | $13.32 | 59,200 |
| 8/18/2026 | $13.29 | $13.50 | $13.27 | $13.33 | 32,200 |
| 8/17/2026 | $13.49 | $13.49 | $13.38 | $13.40 | 43,508 |
| 8/14/2026 | $13.56 | $13.70 | $13.40 | $13.48 | 42,320 |
| 8/13/2026 | $13.72 | $13.72 | $13.56 | $13.70 | 53,211 |
| 8/12/2026 | $13.75 | $13.75 | $13.58 | $13.68 | 38,800 |
| 8/11/2026 | $13.75 | $13.80 | $13.55 | $13.67 | 65,705 |
| 8/10/2026 | $13.64 | $13.77 | $13.60 | $13.67 | 63,222 |
| 8/7/2026 | $13.62 | $13.68 | $13.60 | $13.64 | 80,000 |
| 8/6/2026 | $13.54 | $13.63 | $13.45 | $13.60 | 59,303 |
| 8/5/2026 | $13.41 | $13.58 | $13.41 | $13.53 | 68,823 |
| 8/4/2026 | $13.34 | $13.56 | $13.34 | $13.53 | 93,440 |
| 8/3/2026 | $13.31 | $13.43 | $13.21 | $13.37 | 77,700 |
| 7/31/2026 | $13.13 | $13.23 | $13.01 | $13.19 | 56,540 |
| 7/30/2026 | $13.26 | $13.40 | $13.03 | $13.13 | 105,726 |
| 7/29/2026 | $13.25 | $13.39 | $13.01 | $13.16 | 146,735 |
| 7/28/2026 | $12.90 | $13.22 | $12.86 | $13.16 | 81,514 |
| 7/27/2026 | $12.80 | $12.90 | $12.72 | $12.86 | 64,200 |
| 7/24/2026 | $12.72 | $12.92 | $12.68 | $12.88 | 49,531 |
| 7/23/2026 | $12.95 | $13.10 | $12.70 | $12.78 | 68,039 |
| 7/22/2026 | $13.09 | $13.18 | $12.91 | $12.96 | 98,100 |
| 7/21/2026 | $13.11 | $13.27 | $13.00 | $13.09 | 92,100 |
| 7/20/2026 | $13.17 | $13.27 | $13.00 | $13.06 | 96,613 |
| 7/17/2026 | $13.00 | $13.28 | $13.00 | $13.07 | 256,600 |
| 7/16/2026 | $13.03 | $13.18 | $12.92 | $13.18 | 65,903 |
| 7/15/2026 | $12.99 | $13.16 | $12.92 | $12.97 | 72,600 |
| 7/14/2026 | $12.91 | $13.11 | $12.91 | $13.00 | 59,200 |
| 7/13/2026 | $13.23 | $13.35 | $13.02 | $13.06 | 113,900 |
| 7/10/2026 | $13.22 | $13.29 | $13.10 | $13.19 | 71,100 |
| 7/9/2026 | $13.25 | $13.29 | $13.10 | $13.14 | 58,325 |
| 7/8/2026 | $13.28 | $13.28 | $13.12 | $13.13 | 106,500 |
| 7/7/2026 | $13.20 | $13.44 | $13.05 | $13.12 | 107,900 |
| 7/6/2026 | $13.01 | $13.42 | $13.01 | $13.22 | 111,100 |
| 7/2/2026 | $13.01 | $13.09 | $12.88 | $13.02 | 115,620 |
| 7/1/2026 | $13.06 | $13.12 | $12.95 | $12.99 | 57,624 |
| 6/30/2026 | $13.09 | $13.16 | $13.04 | $13.08 | 117,200 |
| 6/29/2026 | $13.04 | $13.20 | $12.98 | $13.09 | 84,400 |
| 6/26/2026 | $13.03 | $13.12 | $12.98 | $13.01 | 42,922 |
| 6/25/2026 | $13.00 | $13.02 | $12.93 | $13.02 | 90,541 |
| 6/24/2026 | $12.71 | $13.00 | $12.71 | $12.88 | 94,034 |
| 6/23/2026 | $12.81 | $12.88 | $12.70 | $12.72 | 102,206 |
| 6/22/2026 | $12.96 | $12.96 | $12.80 | $12.82 | 58,000 |
| 6/18/2026 | $13.04 | $13.05 | $12.87 | $12.96 | 82,500 |
| 6/17/2026 | $12.83 | $13.04 | $12.76 | $12.91 | 60,430 |
| 6/16/2026 | $12.80 | $12.97 | $12.73 | $12.80 | 96,105 |
| 6/15/2026 | $12.85 | $12.87 | $12.75 | $12.81 | 52,411 |