CPZ(CPZ)
CPZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $12.80 | $12.90 | $12.72 | $12.86 | 64,159 |
| 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 |
| 6/12/2026 | $12.91 | $13.01 | $12.70 | $12.77 | 76,301 |
| 6/11/2026 | $12.94 | $13.07 | $12.89 | $12.99 | 48,036 |
| 6/10/2026 | $12.94 | $13.15 | $12.85 | $13.02 | 131,704 |
| 6/9/2026 | $12.92 | $13.00 | $12.80 | $12.89 | 50,801 |
| 6/8/2026 | $12.84 | $12.96 | $12.81 | $12.88 | 43,400 |
| 6/5/2026 | $12.75 | $12.85 | $12.66 | $12.72 | 103,509 |
| 6/4/2026 | $12.73 | $12.98 | $12.73 | $12.76 | 66,805 |
| 6/3/2026 | $12.95 | $12.99 | $12.41 | $12.85 | 94,112 |
| 6/2/2026 | $13.14 | $13.18 | $13.07 | $13.07 | 61,400 |
| 6/1/2026 | $13.01 | $13.15 | $12.98 | $13.11 | 93,736 |
| 5/29/2026 | $12.97 | $13.06 | $12.90 | $13.05 | 41,707 |
| 5/28/2026 | $12.89 | $12.93 | $12.83 | $12.93 | 86,314 |
| 5/27/2026 | $12.89 | $12.93 | $12.80 | $12.80 | 102,016 |
| 5/26/2026 | $12.77 | $12.98 | $12.73 | $12.85 | 108,139 |
| 5/22/2026 | $12.85 | $12.99 | $12.81 | $12.87 | 156,227 |
| 5/21/2026 | $13.29 | $13.29 | $12.85 | $12.92 | 85,500 |
| 5/20/2026 | $12.96 | $13.05 | $12.84 | $13.03 | 110,314 |
| 5/19/2026 | $12.99 | $13.15 | $12.85 | $12.89 | 118,100 |
| 5/18/2026 | $12.93 | $13.15 | $12.90 | $12.95 | 88,213 |
| 5/15/2026 | $13.05 | $13.05 | $12.96 | $13.01 | 76,520 |
| 5/14/2026 | $13.01 | $13.35 | $12.97 | $13.00 | 106,500 |
| 5/13/2026 | $13.40 | $13.58 | $13.30 | $13.34 | 58,700 |
| 5/12/2026 | $13.56 | $13.56 | $13.37 | $13.42 | 85,662 |
| 5/11/2026 | $13.64 | $13.64 | $13.50 | $13.61 | 101,900 |
| 5/8/2026 | $13.67 | $13.80 | $13.53 | $13.64 | 48,549 |
| 5/7/2026 | $13.53 | $13.77 | $13.52 | $13.59 | 107,007 |
| 5/6/2026 | $13.44 | $13.60 | $13.44 | $13.50 | 60,800 |
| 5/5/2026 | $13.55 | $13.55 | $13.43 | $13.53 | 66,019 |
| 5/4/2026 | $13.61 | $13.79 | $13.47 | $13.57 | 86,829 |
| 5/1/2026 | $13.70 | $13.81 | $13.56 | $13.74 | 80,898 |
| 4/30/2026 | $13.71 | $13.83 | $13.61 | $13.65 | 70,800 |
| 4/29/2026 | $13.86 | $13.86 | $13.65 | $13.74 | 44,014 |