|
Closing price on 4/28/2020
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
2,300 |
| Split-adjusted Price |
11.03 |
|
|
CPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.63
|
11.03
|
2,300
|
|
|
4/27/2020
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.03
|
100
|
|
|
4/24/2020
|
+0.10 / +0.60%
|
16.70
|
16.70
|
15.80
|
16.70
|
16.43
|
11.10
|
1,200
|
|
|
4/23/2020
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.61
|
11.03
|
6,700
|
|
|
4/22/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.96
|
0
|
|
|
4/21/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.96
|
1,000
|
|
|
4/20/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.96
|
1,200
|
|
|
4/17/2020
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.56
|
10.96
|
14,700
|
|
|
4/16/2020
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.53
|
11.16
|
900
|
|
|
4/15/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.10
|
100
|
|
|
4/14/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.79
|
11.16
|
2,000
|
|
|
4/13/2020
|
+0.40 / +2.44%
|
16.20
|
16.80
|
16.10
|
16.80
|
16.16
|
11.16
|
1,900
|
|
|
4/10/2020
|
-1.60 / -8.89%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.46
|
10.90
|
2,800
|
|
|
4/9/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.96
|
0
|
|
|
4/8/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.96
|
0
|
|
|
4/7/2020
|
0.00 / 0.00%
|
16.60
|
18.00
|
16.50
|
18.00
|
16.63
|
11.96
|
11,800
|
|
|
4/6/2020
|
-1.10 / -5.76%
|
17.30
|
18.00
|
17.20
|
18.00
|
17.48
|
11.96
|
1,000
|
|
|
4/3/2020
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.06
|
12.69
|
1,000
|
|
|
4/1/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.62
|
0
|
|
|
3/31/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.62
|
0
|
|
|
3/30/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.62
|
0
|
|
|
3/27/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.62
|
0
|
|
|
3/26/2020
|
-0.50 / -2.56%
|
17.70
|
19.00
|
17.70
|
19.00
|
17.96
|
12.62
|
1,200
|
|
|
3/25/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.96
|
0
|
|
|
3/24/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.96
|
0
|
|
|
3/23/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.96
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.96
|
0
|
|
|
3/19/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.96
|
0
|
|
|
3/18/2020
|
+0.90 / +4.84%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.70
|
12.96
|
200
|
|
|
3/17/2020
|
-1.20 / -6.06%
|
17.90
|
18.60
|
17.90
|
18.60
|
18.32
|
12.36
|
500
|
|
|