CPSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.57	27.59	27.56	27.56	27.56	0.04%	8,128
Jun 25, 2026	27.59	27.59	27.55	27.55	27.55	-0.02%	1,332
Jun 24, 2026	27.51	27.61	27.51	27.55	27.55	-0.04%	14,882
Jun 23, 2026	27.61	27.61	27.52	27.56	27.56	-0.15%	17,341
Jun 22, 2026	27.58	27.65	27.55	27.60	27.60	-0.07%	10,193
Jun 18, 2026	27.65	27.66	27.61	27.62	27.62	0.04%	4,611
Jun 17, 2026	27.70	27.70	27.58	27.61	27.61	-0.50%	14,737
Jun 16, 2026	27.68	27.77	27.68	27.75	27.75	0.27%	87,341
Jun 15, 2026	27.75	27.75	27.68	27.68	27.68	0.32%	8,440
Jun 12, 2026	27.55	27.62	27.55	27.59	27.59	-0.05%	956
Jun 11, 2026	27.52	27.62	27.50	27.60	27.60	0.30%	21,670
Jun 10, 2026	27.53	27.55	27.51	27.52	27.52	-0.11%	23,707
Jun 9, 2026	27.64	27.64	27.47	27.55	27.55	-0.14%	14,726
Jun 8, 2026	27.64	27.64	27.59	27.59	27.59	-	6,407
Jun 5, 2026	27.66	27.67	27.54	27.59	27.59	-0.38%	7,400
Jun 4, 2026	27.68	27.71	27.68	27.70	27.70	-0.02%	11,576
Jun 3, 2026	27.70	27.71	27.68	27.70	27.70	-0.05%	9,637
Jun 2, 2026	27.73	27.73	27.70	27.72	27.72	-0.10%	175,695
Jun 1, 2026	29.01	29.01	27.68	27.74	27.74	0.23%	106,176
May 29, 2026	27.72	27.72	27.64	27.68	27.68	-	12,842
May 28, 2026	27.70	27.70	27.68	27.68	27.68	0.04%	2,920
May 27, 2026	27.67	27.67	27.67	27.67	27.67	-	17
May 26, 2026	27.69	27.69	27.67	27.67	27.67	0.02%	500
May 22, 2026	27.67	27.67	27.67	27.67	27.67	0.04%	1
May 21, 2026	27.66	27.66	27.66	27.66	27.66	0.02%	5
May 20, 2026	27.64	27.65	27.64	27.65	27.65	0.07%	240
May 19, 2026	27.66	27.66	27.63	27.63	27.63	-0.02%	175
May 18, 2026	27.64	27.64	27.64	27.64	27.64	-	61
May 15, 2026	27.64	27.64	27.64	27.64	27.64	0.05%	719
May 14, 2026	27.65	27.65	27.59	27.62	27.62	0.02%	1,081
May 13, 2026	27.66	27.66	27.62	27.62	27.62	-0.02%	101
May 12, 2026	27.67	27.67	27.62	27.62	27.62	0.02%	429
May 11, 2026	27.62	27.62	27.62	27.62	27.62	-	-
May 8, 2026	27.62	27.62	27.62	27.62	27.62	0.07%	31
May 7, 2026	27.66	27.66	27.60	27.60	27.60	-0.02%	1,510
May 6, 2026	27.60	27.60	27.60	27.60	27.60	0.02%	473
May 5, 2026	27.48	27.60	27.48	27.60	27.60	0.07%	1,332
May 4, 2026	27.58	27.58	27.58	27.58	27.58	-0.02%	851
May 1, 2026	27.57	27.58	27.57	27.58	27.58	0.07%	3,319
Apr 30, 2026	27.56	27.56	27.56	27.56	27.56	-	96
Apr 29, 2026	27.56	27.56	27.56	27.56	27.56	-	-
Apr 28, 2026	27.56	27.56	27.56	27.56	27.56	-	148
Apr 27, 2026	27.56	27.56	27.56	27.56	27.56	0.07%	-
Apr 24, 2026	27.54	27.54	27.54	27.54	27.54	0.07%	2
Apr 23, 2026	27.49	27.52	27.49	27.52	27.52	-0.04%	100
Apr 22, 2026	27.53	27.53	27.53	27.53	27.53	0.05%	-
Apr 21, 2026	27.48	27.52	27.48	27.52	27.52	-0.02%	151
Apr 20, 2026	27.52	27.52	27.52	27.52	27.52	-0.02%	1
Apr 17, 2026	27.53	27.53	27.53	27.53	27.53	0.11%	17
Apr 16, 2026	27.50	27.50	27.50	27.50	27.50	-0.02%	17
Apr 15, 2026	27.50	27.50	27.50	27.50	27.50	0.11%	20
Apr 14, 2026	27.47	27.47	27.47	27.47	27.47	0.13%	110
Apr 13, 2026	27.44	27.44	27.44	27.44	27.44	0.07%	-
Apr 10, 2026	27.38	27.42	27.37	27.42	27.42	0.05%	3,740
Apr 9, 2026	27.42	27.42	27.40	27.40	27.40	0.11%	119
Apr 8, 2026	27.45	27.45	27.37	27.37	27.37	0.43%	124
Apr 7, 2026	27.25	27.25	27.25	27.25	27.25	-0.01%	1
Apr 6, 2026	27.28	27.28	27.26	27.26	27.26	0.10%	200
Apr 2, 2026	27.23	27.23	27.23	27.23	27.23	0.01%	107
Apr 1, 2026	27.24	27.24	27.23	27.23	27.23	0.19%	139
Mar 31, 2026	27.17	27.17	27.17	27.17	27.17	0.66%	1
Mar 30, 2026	27.02	27.04	27.00	27.00	26.99	-0.02%	580
Mar 27, 2026	27.00	27.00	27.00	27.00	27.00	-0.44%	41
Mar 26, 2026	27.12	27.12	27.12	27.12	27.12	-0.29%	4
Mar 25, 2026	27.20	27.20	27.20	27.20	27.20	0.15%	128
Mar 24, 2026	27.14	27.16	27.14	27.16	27.16	-0.09%	246
Mar 23, 2026	27.19	27.19	27.19	27.19	27.19	0.30%	98
Mar 20, 2026	27.10	27.10	27.10	27.10	27.10	-0.28%	-
Mar 19, 2026	27.18	27.18	27.18	27.18	27.18	-0.04%	-
Mar 18, 2026	27.19	27.19	27.19	27.19	27.19	-0.22%	103
Mar 17, 2026	27.27	27.27	27.20	27.25	27.25	0.11%	310
Mar 16, 2026	27.22	27.22	27.22	27.22	27.22	0.22%	-
Mar 13, 2026	27.16	27.16	27.16	27.16	27.16	-0.09%	90
Mar 12, 2026	27.22	27.22	27.19	27.19	27.19	-0.20%	150
Mar 11, 2026	27.23	27.25	27.23	27.24	27.24	0.02%	250
Mar 10, 2026	27.34	27.34	27.24	27.24	27.24	-0.02%	2,317
Mar 9, 2026	27.14	27.25	27.14	27.24	27.24	0.15%	1,059
Mar 6, 2026	27.20	27.20	27.20	27.20	27.20	-0.17%	501
Mar 5, 2026	27.24	27.26	27.24	27.25	27.25	-0.07%	803
Mar 4, 2026	27.29	27.30	27.27	27.27	27.26	0.08%	7,543
Mar 3, 2026	27.24	27.24	27.24	27.24	27.24	-0.06%	204
Mar 2, 2026	27.26	27.26	27.26	27.26	27.26	-	1,831
Feb 27, 2026	27.26	27.26	27.26	27.26	27.26	-0.02%	52
Feb 26, 2026	27.22	27.31	27.22	27.27	27.27	-0.03%	3,523
Feb 25, 2026	27.28	27.28	27.28	27.28	27.28	0.11%	154
Feb 24, 2026	27.25	27.25	27.25	27.25	27.25	0.16%	123
Feb 23, 2026	27.20	27.20	27.20	27.20	27.20	-0.16%	165
Feb 20, 2026	27.25	27.25	27.25	27.25	27.25	0.13%	220
Feb 19, 2026	27.17	27.21	27.17	27.21	27.21	-0.04%	1,797
Feb 18, 2026	27.22	27.22	27.22	27.22	27.22	0.07%	200
Feb 17, 2026	27.21	27.23	27.20	27.20	27.20	0.05%	1,426
Feb 13, 2026	27.19	27.19	27.19	27.19	27.19	0.03%	356
Feb 12, 2026	27.18	27.18	27.18	27.18	27.18	-0.16%	539
Feb 11, 2026	27.22	27.22	27.22	27.22	27.22	-0.02%	640
Feb 10, 2026	27.23	27.23	27.23	27.23	27.23	0.02%	843
Feb 9, 2026	27.22	27.22	27.22	27.22	27.22	0.04%	1,308
Feb 6, 2026	27.18	27.24	27.13	27.21	27.21	0.29%	12,936
Feb 5, 2026	27.17	27.19	27.13	27.13	27.13	-0.16%	2,858
Feb 4, 2026	27.22	27.22	27.17	27.17	27.17	-0.05%	2,303
Feb 3, 2026	27.19	27.19	27.19	27.19	27.19	-0.03%	-