Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CQP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 48.17 | -0.21 | -0.43% | 48.50 | 48.69 | 48.17 | 175,568 |
| May 30 2024 | 48.38 | -0.34 | -0.70% | 48.97 | 48.99 | 48.035 | 65,858 |
| May 29 2024 | 48.72 | -0.64 | -1.30% | 48.71 | 48.89 | 48.33 | 82,231 |
| May 28 2024 | 49.36 | 0.24 | 0.49% | 47.92 | 49.72 | 47.15 | 276,320 |
| May 24 2024 | 49.12 | -0.17 | -0.34% | 49.09 | 49.48 | 48.83 | 71,937 |
| May 23 2024 | 49.29 | 0.36 | 0.74% | 49.01 | 49.48 | 48.80 | 120,156 |
| May 22 2024 | 48.93 | -0.54 | -1.09% | 49.47 | 50.15 | 48.85 | 114,876 |
| May 21 2024 | 49.47 | 0.14 | 0.28% | 49.43 | 49.985 | 49.01 | 182,090 |
| May 20 2024 | 49.33 | -0.19 | -0.38% | 49.78 | 49.78 | 48.76 | 249,271 |
| May 17 2024 | 49.52 | 1.42 | 2.95% | 48.49 | 49.64 | 47.94 | 205,755 |
| May 16 2024 | 48.10 | 0.33 | 0.69% | 47.75 | 49.165 | 47.51 | 190,551 |
| May 15 2024 | 47.77 | -0.77 | -1.59% | 48.67 | 48.7799 | 47.63 | 217,914 |
| May 14 2024 | 48.54 | 1.54 | 3.28% | 46.91 | 48.56 | 46.91 | 166,827 |
| May 13 2024 | 47.00 | -0.60 | -1.26% | 47.73 | 48.50 | 46.835 | 252,545 |
| May 10 2024 | 47.60 | -0.66 | -1.37% | 48.17 | 48.73 | 46.7091 | 257,473 |
| May 09 2024 | 48.26 | -1.28 | -2.58% | 50.13 | 50.13 | 48.26 | 173,120 |
| May 08 2024 | 49.54 | -1.64 | -3.20% | 49.89 | 50.18 | 49.53 | 310,653 |
| May 07 2024 | 51.18 | 0.38 | 0.75% | 51.02 | 51.18 | 50.175 | 259,437 |
| May 06 2024 | 50.80 | 0.05 | 0.10% | 50.89 | 51.13 | 49.96 | 215,515 |
| May 03 2024 | 50.75 | 0.59 | 1.18% | 50.39 | 51.39 | 49.28 | 192,153 |
| May 02 2024 | 50.16 | 1.10 | 2.24% | 49.49 | 50.42 | 49.3138 | 153,158 |
| May 01 2024 | 49.06 | 0.61 | 1.26% | 48.74 | 49.34 | 48.45 | 155,482 |
| Apr 30 2024 | 48.45 | -1.96 | -3.89% | 50.36 | 50.44 | 48.43 | 134,390 |
| Apr 29 2024 | 50.41 | 1.40 | 2.86% | 48.75 | 50.55 | 48.75 | 113,869 |
| Apr 26 2024 | 49.01 | 0.59 | 1.22% | 48.34 | 49.18 | 48.19 | 108,939 |
| Apr 25 2024 | 48.42 | 0.26 | 0.54% | 48.22 | 48.48 | 47.60 | 154,383 |
| Apr 24 2024 | 48.16 | 0.19 | 0.40% | 48.16 | 48.28 | 47.555 | 209,362 |
| Apr 23 2024 | 47.97 | -0.69 | -1.42% | 48.70 | 48.7669 | 47.75 | 185,893 |
| Apr 22 2024 | 48.66 | -0.67 | -1.36% | 49.40 | 49.40 | 48.52 | 269,280 |
| Apr 19 2024 | 49.33 | 0.59 | 1.21% | 48.70 | 49.83 | 48.4683 | 267,182 |
| Apr 18 2024 | 48.74 | 2.09 | 4.48% | 46.72 | 48.77 | 46.69 | 373,183 |
| Apr 17 2024 | 46.65 | -0.02 | -0.04% | 46.70 | 46.855 | 46.115 | 183,319 |
| Apr 16 2024 | 46.67 | 0.52 | 1.13% | 45.89 | 46.71 | 45.51 | 196,793 |
| Apr 15 2024 | 46.15 | -0.55 | -1.18% | 46.50 | 46.85 | 46.09 | 293,029 |
| Apr 12 2024 | 46.70 | -0.31 | -0.66% | 47.01 | 47.50 | 46.31 | 338,517 |
| Apr 11 2024 | 47.01 | -0.08 | -0.17% | 47.09 | 47.4624 | 46.51 | 209,726 |
| Apr 10 2024 | 47.09 | -0.47 | -0.99% | 47.60 | 47.60 | 47.09 | 224,228 |
| Apr 09 2024 | 47.56 | -0.34 | -0.71% | 48.19 | 48.3765 | 47.06 | 328,237 |
| Apr 08 2024 | 47.90 | -0.52 | -1.07% | 48.42 | 48.73 | 47.90 | 154,730 |
| Apr 05 2024 | 48.42 | -0.88 | -1.78% | 49.70 | 49.70 | 48.37 | 157,158 |
| Apr 04 2024 | 49.30 | -0.91 | -1.81% | 50.25 | 50.65 | 49.29 | 86,209 |
| Apr 03 2024 | 50.21 | 0.61 | 1.23% | 49.70 | 50.21 | 49.505 | 94,385 |
| Apr 02 2024 | 49.60 | 0.20 | 0.40% | 49.75 | 50.13 | 49.52 | 76,081 |
| Apr 01 2024 | 49.40 | 0.01 | 0.02% | 49.48 | 49.64 | 49.28 | 70,810 |
| Mar 28 2024 | 49.39 | 0.29 | 0.59% | 49.07 | 49.8093 | 49.07 | 153,660 |
| Mar 27 2024 | 49.10 | 0.34 | 0.70% | 49.00 | 49.23 | 48.76 | 77,448 |
| Mar 26 2024 | 48.76 | -0.79 | -1.59% | 49.88 | 49.88 | 48.51 | 124,322 |
| Mar 25 2024 | 49.55 | 0.19 | 0.38% | 49.98 | 50.25 | 49.30 | 101,657 |
| Mar 22 2024 | 49.36 | -1.22 | -2.41% | 50.93 | 50.93 | 49.11 | 154,195 |
| Mar 21 2024 | 50.58 | 0.33 | 0.66% | 50.50 | 50.68 | 50.0254 | 131,138 |
| Mar 20 2024 | 50.25 | 1.05 | 2.13% | 49.32 | 50.25 | 49.0301 | 259,282 |
| Mar 19 2024 | 49.20 | 0.96 | 1.99% | 48.46 | 49.28 | 48.31 | 203,574 |
| Mar 18 2024 | 48.24 | -0.29 | -0.60% | 48.92 | 48.92 | 48.03 | 109,319 |
| Mar 15 2024 | 48.53 | 0.69 | 1.44% | 48.00 | 48.56 | 47.81 | 411,094 |
| Mar 14 2024 | 47.84 | -0.31 | -0.64% | 48.44 | 48.44 | 47.78 | 250,932 |
| Mar 13 2024 | 48.15 | -0.40 | -0.82% | 48.52 | 49.32 | 48.14 | 154,540 |
| Mar 12 2024 | 48.55 | -0.41 | -0.84% | 49.02 | 49.13 | 48.52 | 95,954 |
| Mar 11 2024 | 48.96 | 0.12 | 0.25% | 48.90 | 49.23 | 48.285 | 120,123 |
| Mar 08 2024 | 48.84 | 0.18 | 0.37% | 49.07 | 49.715 | 48.37 | 198,275 |
| Mar 07 2024 | 48.66 | -0.78 | -1.58% | 49.44 | 49.75 | 48.24 | 320,434 |
| Mar 06 2024 | 49.44 | 0.70 | 1.44% | 49.39 | 50.00 | 49.14 | 207,554 |
| Mar 05 2024 | 48.74 | -0.17 | -0.35% | 48.96 | 49.61 | 48.71 | 193,235 |
