|
|
Closing price on 5/27/2010
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
23.00 |
| Volume |
24,300 |
| Split-adjusted Price |
5.87 |
|
|
CPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
+0.70 / +3.00%
|
24.00
|
24.50
|
23.00
|
24.00
|
24.00
|
5.87
|
24,300
|
|
|
5/26/2010
|
+1.50 / +6.88%
|
22.40
|
23.30
|
22.40
|
23.30
|
23.30
|
5.69
|
31,000
|
|
|
5/25/2010
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
5.33
|
17,300
|
|
|
5/24/2010
|
+0.90 / +4.35%
|
21.60
|
21.60
|
19.00
|
21.60
|
21.60
|
5.28
|
36,100
|
|
|
5/21/2010
|
-1.30 / -5.91%
|
21.00
|
21.00
|
20.00
|
20.70
|
20.70
|
5.06
|
116,000
|
|
|
5/20/2010
|
-0.40 / -1.79%
|
21.40
|
22.80
|
21.00
|
22.00
|
22.00
|
5.38
|
45,100
|
|
|
5/19/2010
|
-1.60 / -6.67%
|
25.00
|
25.00
|
22.30
|
22.40
|
22.40
|
5.47
|
118,000
|
|
|
5/18/2010
|
-0.30 / -1.23%
|
24.10
|
24.50
|
23.00
|
24.00
|
24.00
|
5.87
|
26,700
|
|
|
5/17/2010
|
-0.20 / -0.82%
|
25.70
|
25.70
|
23.70
|
24.30
|
24.30
|
5.94
|
75,600
|
|
|
5/14/2010
|
+1.80 / +7.93%
|
23.50
|
24.50
|
22.80
|
24.50
|
24.50
|
5.99
|
83,700
|
|
|
5/13/2010
|
-1.30 / -5.42%
|
23.00
|
24.10
|
22.40
|
22.70
|
22.70
|
5.55
|
87,400
|
|
|
5/12/2010
|
-1.30 / -5.14%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.00
|
5.87
|
56,500
|
|
|
5/11/2010
|
-0.80 / -3.07%
|
26.70
|
28.00
|
24.90
|
25.30
|
25.30
|
6.18
|
83,400
|
|
|
5/10/2010
|
-1.80 / -6.45%
|
27.20
|
27.20
|
26.10
|
26.10
|
26.10
|
6.38
|
62,900
|
|
|
5/7/2010
|
-2.00 / -6.69%
|
29.90
|
30.00
|
27.90
|
27.90
|
27.90
|
6.82
|
110,400
|
|
|
5/6/2010
|
+1.90 / +6.79%
|
29.90
|
29.90
|
29.00
|
29.90
|
29.90
|
7.31
|
330,100
|
|
|
5/5/2010
|
+1.80 / +6.87%
|
28.00
|
28.00
|
27.00
|
28.00
|
28.00
|
6.84
|
189,700
|
|
|
5/4/2010
|
+1.40 / +5.65%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
6.40
|
23,400
|
|
|
4/29/2010
|
+1.40 / +5.98%
|
23.40
|
24.80
|
23.40
|
24.80
|
24.80
|
6.06
|
105,600
|
|
|
4/28/2010
|
+0.40 / +1.74%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.40
|
5.72
|
13,700
|
|
|
4/27/2010
|
-2.00 / -8.00%
|
24.00
|
24.00
|
22.80
|
23.00
|
23.00
|
5.62
|
26,400
|
|
|
4/26/2010
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.00
|
25.00
|
25.00
|
5.72
|
81,800
|
|
|
4/22/2010
|
-1.00 / -3.79%
|
28.20
|
28.20
|
24.60
|
25.40
|
25.40
|
5.81
|
72,700
|
|
|
4/21/2010
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.40
|
6.04
|
212,800
|
|
|
4/20/2010
|
+1.60 / +6.93%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
5.65
|
33,900
|
|
|
4/19/2010
|
+0.90 / +4.05%
|
22.80
|
23.10
|
22.50
|
23.10
|
23.10
|
5.28
|
60,300
|
|
|
4/16/2010
|
+1.20 / +5.71%
|
21.50
|
22.20
|
21.00
|
22.20
|
22.20
|
5.08
|
69,700
|
|
|
4/15/2010
|
-0.70 / -3.23%
|
21.70
|
21.70
|
20.70
|
21.00
|
21.00
|
4.80
|
21,700
|
|
|
4/14/2010
|
+1.00 / +4.83%
|
22.10
|
22.10
|
21.00
|
21.70
|
21.70
|
4.96
|
46,500
|
|
|
4/13/2010
|
+1.00 / +5.08%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.74
|
43,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|