S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Care Property Invest NV SA (CPINV)
Care Property Invest NV SA (CPINV) Historical

CPINV Care Property Invest NV SA

14.36

-0.02 (-0.14%)

Last Updated: 06:04:28

Delayed by 15 minutes

CPINV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	14.38	0.08	0.56%	14.34	14.48	14.28	50,058
May 07 2024	14.30	0.30	2.14%	14.10	14.30	14.04	29,728
May 06 2024	14.00	-0.10	-0.71%	14.10	14.10	13.98	23,290
May 03 2024	14.10	0.14	1.00%	13.90	14.12	13.90	54,008
May 02 2024	13.96	0.02	0.14%	13.86	14.02	13.76	22,328
Apr 30 2024	13.94	0.52	3.87%	13.46	13.94	13.46	70,025
Apr 29 2024	13.42	0.20	1.51%	13.22	13.44	13.22	22,176
Apr 26 2024	13.22	0.10	0.76%	13.12	13.32	13.12	19,709
Apr 25 2024	13.12	-0.04	-0.30%	13.14	13.28	13.04	14,717
Apr 24 2024	13.16	-0.34	-2.52%	13.46	13.48	13.12	15,430
Apr 23 2024	13.50	0.24	1.81%	13.28	13.54	13.20	31,201
Apr 22 2024	13.26	0.02	0.15%	13.28	13.36	13.12	37,330
Apr 19 2024	13.24	0.10	0.76%	13.10	13.30	13.06	15,605
Apr 18 2024	13.14	0.14	1.08%	13.04	13.20	13.04	18,972
Apr 17 2024	13.00	0.10	0.78%	12.96	13.20	12.82	32,987
Apr 16 2024	12.90	-0.28	-2.12%	13.04	13.16	12.90	38,403
Apr 15 2024	13.18	-0.08	-0.60%	13.30	13.30	13.00	23,630
Apr 12 2024	13.26	0.00	0.00%	13.30	13.50	13.18	22,708
Apr 11 2024	13.26	0.04	0.30%	13.18	13.32	13.08	9,277
Apr 10 2024	13.22	-0.08	-0.60%	13.26	13.50	13.18	30,255
Apr 09 2024	13.30	0.04	0.30%	13.24	13.32	13.10	17,910
Apr 08 2024	13.26	-0.10	-0.75%	13.42	13.42	13.18	25,995
Apr 05 2024	13.36	-0.14	-1.04%	13.40	13.54	13.36	21,340
Apr 04 2024	13.50	0.30	2.27%	13.30	13.52	13.24	39,981
Apr 03 2024	13.20	0.10	0.76%	13.10	13.28	13.04	30,323
Apr 02 2024	13.10	-0.10	-0.76%	13.26	13.26	13.00	39,979
Mar 28 2024	13.20	0.44	3.45%	12.76	13.20	12.72	53,718
Mar 27 2024	12.76	-0.16	-1.24%	12.94	13.00	12.74	21,724
Mar 26 2024	12.92	0.16	1.25%	12.80	13.00	12.76	17,013
Mar 25 2024	12.76	0.06	0.47%	12.82	12.92	12.66	20,815
Mar 22 2024	12.70	-0.06	-0.47%	12.70	12.94	12.70	27,697
Mar 21 2024	12.76	0.12	0.95%	12.78	12.94	12.64	34,291
Mar 20 2024	12.64	0.08	0.64%	12.44	12.70	12.36	58,427
Mar 19 2024	12.56	-0.04	-0.32%	12.68	12.68	12.48	38,582
Mar 18 2024	12.60	-0.08	-0.63%	12.78	12.78	12.60	25,194
Mar 15 2024	12.68	0.00	0.00%	12.70	12.92	12.68	32,771
Mar 14 2024	12.68	0.18	1.44%	12.50	12.88	12.50	24,638
Mar 13 2024	12.50	0.00	0.00%	12.50	12.70	12.50	35,484
Mar 12 2024	12.50	-0.20	-1.57%	12.70	12.70	12.50	19,895
Mar 11 2024	12.70	0.18	1.44%	12.70	12.80	12.58	23,332
Mar 08 2024	12.52	0.16	1.29%	12.38	12.76	12.38	36,484
Mar 07 2024	12.36	-0.26	-2.06%	12.50	12.72	12.36	45,170
Mar 06 2024	12.62	0.18	1.45%	12.50	13.00	12.38	45,999
Mar 05 2024	12.44	0.06	0.48%	12.40	12.58	12.28	17,448
Mar 04 2024	12.38	0.06	0.49%	12.56	12.58	12.18	56,774
Mar 01 2024	12.32	0.14	1.15%	12.22	12.46	12.22	26,686
Feb 29 2024	12.18	-0.14	-1.14%	12.32	12.40	12.16	41,713
Feb 28 2024	12.32	-0.28	-2.22%	12.56	12.58	12.30	25,768
Feb 27 2024	12.60	-0.10	-0.79%	12.60	12.72	12.56	15,444
Feb 26 2024	12.70	-0.10	-0.78%	12.80	12.80	12.62	32,595
Feb 23 2024	12.80	0.04	0.31%	12.70	12.92	12.70	40,554
Feb 22 2024	12.76	-0.20	-1.54%	12.96	13.06	12.76	26,727
Feb 21 2024	12.96	0.04	0.31%	12.90	13.08	12.90	20,610
Feb 20 2024	12.92	0.26	2.05%	12.80	13.12	12.74	45,720
Feb 19 2024	12.66	0.00	0.00%	12.66	12.66	12.66	0.00
Feb 16 2024	12.66	-0.04	-0.31%	12.72	12.86	12.62	18,959
Feb 15 2024	12.70	0.28	2.25%	12.58	12.76	12.44	16,452
Feb 14 2024	12.42	0.08	0.65%	12.30	12.62	12.30	46,019
Feb 13 2024	12.34	-0.20	-1.59%	12.54	12.60	12.32	53,484
Feb 12 2024	12.54	0.04	0.32%	12.54	12.70	12.52	19,272
Feb 09 2024	12.50	-0.26	-2.04%	12.76	12.84	12.50	24,770

Care Property Invest NV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions