Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 38.21 | -0.01 | -0.03% | 38.18 | 38.26 | 37.99 | 599,381 |
| May 16 2024 | 38.22 | 0.11 | 0.29% | 38.09 | 38.45 | 38.05 | 197,304 |
| May 15 2024 | 38.11 | 0.86 | 2.31% | 37.46 | 38.34 | 37.42 | 600,520 |
| May 14 2024 | 37.25 | -0.45 | -1.19% | 37.70 | 37.75 | 37.15 | 268,445 |
| May 13 2024 | 37.70 | 0.20 | 0.53% | 37.58 | 38.00 | 37.51 | 358,288 |
| May 10 2024 | 37.50 | 0.31 | 0.83% | 37.23 | 37.67 | 37.01 | 455,974 |
| May 09 2024 | 37.19 | 0.05 | 0.13% | 37.24 | 37.44 | 36.97 | 520,046 |
| May 08 2024 | 37.14 | 0.84 | 2.31% | 36.30 | 37.17 | 36.15 | 397,995 |
| May 07 2024 | 36.30 | -0.12 | -0.33% | 36.51 | 36.51 | 36.16 | 241,239 |
| May 06 2024 | 36.42 | 0.37 | 1.03% | 36.01 | 36.83 | 36.01 | 376,636 |
| May 03 2024 | 36.05 | 0.20 | 0.56% | 36.10 | 36.40 | 35.69 | 386,223 |
| May 02 2024 | 35.85 | 0.32 | 0.90% | 35.89 | 36.15 | 35.56 | 393,662 |
| May 01 2024 | 35.53 | -0.40 | -1.11% | 35.18 | 35.68 | 33.90 | 1,733,092 |
| Apr 30 2024 | 35.93 | 0.51 | 1.44% | 35.50 | 36.29 | 35.33 | 488,164 |
| Apr 29 2024 | 35.42 | 0.03 | 0.08% | 35.46 | 35.70 | 35.31 | 481,763 |
| Apr 26 2024 | 35.39 | 0.00 | 0.00% | 35.39 | 35.39 | 35.39 | 0 |
| Apr 25 2024 | 35.39 | -0.24 | -0.67% | 35.45 | 35.85 | 35.20 | 455,844 |
| Apr 24 2024 | 35.63 | 0.04 | 0.11% | 35.53 | 35.83 | 35.53 | 329,067 |
| Apr 23 2024 | 35.59 | -0.08 | -0.22% | 35.71 | 36.00 | 35.55 | 532,676 |
| Apr 22 2024 | 35.67 | -0.25 | -0.70% | 36.00 | 36.09 | 35.64 | 787,051 |
| Apr 19 2024 | 35.92 | -0.20 | -0.55% | 35.99 | 36.23 | 35.83 | 273,606 |
| Apr 18 2024 | 36.12 | 0.25 | 0.70% | 36.00 | 36.30 | 35.54 | 674,233 |
| Apr 17 2024 | 35.87 | -0.06 | -0.17% | 35.95 | 36.25 | 35.77 | 270,063 |
| Apr 16 2024 | 35.93 | -0.39 | -1.07% | 36.22 | 36.22 | 35.69 | 512,095 |
| Apr 15 2024 | 36.32 | -0.10 | -0.27% | 36.51 | 36.64 | 36.06 | 341,090 |
| Apr 12 2024 | 36.42 | -0.19 | -0.52% | 36.54 | 37.05 | 36.30 | 265,235 |
| Apr 11 2024 | 36.61 | -0.22 | -0.60% | 36.90 | 37.14 | 36.41 | 382,635 |
| Apr 10 2024 | 36.83 | -0.25 | -0.67% | 36.79 | 36.86 | 36.44 | 333,984 |
| Apr 09 2024 | 37.08 | 0.12 | 0.32% | 37.03 | 37.21 | 36.82 | 342,748 |
| Apr 08 2024 | 36.96 | -0.09 | -0.24% | 37.16 | 37.43 | 36.69 | 260,139 |
| Apr 05 2024 | 37.05 | -0.02 | -0.05% | 36.99 | 37.06 | 36.60 | 342,868 |
| Apr 04 2024 | 37.07 | 0.14 | 0.38% | 37.14 | 37.17 | 36.78 | 329,101 |
| Apr 03 2024 | 36.93 | -0.76 | -2.02% | 37.51 | 37.61 | 36.80 | 643,892 |
| Apr 02 2024 | 37.69 | -0.25 | -0.66% | 37.84 | 38.01 | 37.43 | 214,663 |
| Apr 01 2024 | 37.94 | -0.27 | -0.71% | 38.13 | 38.13 | 37.66 | 296,785 |
| Mar 28 2024 | 38.21 | 0.01 | 0.03% | 38.23 | 38.40 | 37.86 | 162,046 |
| Mar 27 2024 | 38.20 | -0.18 | -0.47% | 37.76 | 38.30 | 37.76 | 366,168 |
| Mar 26 2024 | 38.38 | -0.26 | -0.67% | 38.79 | 38.87 | 38.25 | 394,618 |
| Mar 25 2024 | 38.64 | -0.51 | -1.30% | 39.22 | 39.43 | 38.60 | 667,434 |
| Mar 22 2024 | 39.15 | 0.15 | 0.38% | 39.10 | 39.25 | 38.86 | 219,542 |
| Mar 21 2024 | 39.00 | 0.40 | 1.04% | 38.69 | 39.11 | 38.69 | 385,901 |
| Mar 20 2024 | 38.60 | 0.25 | 0.65% | 38.37 | 38.80 | 38.22 | 346,187 |
| Mar 19 2024 | 38.35 | 0.06 | 0.16% | 38.28 | 38.70 | 38.23 | 296,311 |
| Mar 18 2024 | 38.29 | 0.29 | 0.76% | 38.10 | 38.35 | 37.72 | 477,689 |
| Mar 15 2024 | 38.00 | 0.28 | 0.74% | 37.68 | 38.09 | 37.60 | 748,927 |
| Mar 14 2024 | 37.72 | 0.14 | 0.37% | 37.50 | 37.74 | 37.13 | 329,846 |
| Mar 13 2024 | 37.58 | -0.23 | -0.61% | 37.83 | 37.85 | 37.41 | 481,641 |
| Mar 12 2024 | 37.81 | -0.97 | -2.50% | 38.70 | 38.71 | 37.80 | 587,071 |
| Mar 11 2024 | 38.78 | -0.31 | -0.79% | 38.95 | 39.12 | 38.76 | 375,418 |
| Mar 08 2024 | 39.09 | 0.12 | 0.31% | 39.00 | 39.27 | 38.71 | 329,162 |
| Mar 07 2024 | 38.97 | 0.51 | 1.33% | 38.66 | 39.00 | 38.61 | 396,103 |
| Mar 06 2024 | 38.46 | 0.62 | 1.64% | 38.14 | 38.54 | 38.03 | 303,909 |
| Mar 05 2024 | 37.84 | -0.41 | -1.07% | 38.21 | 38.35 | 37.58 | 409,038 |
| Mar 04 2024 | 38.25 | -0.41 | -1.06% | 38.50 | 38.58 | 38.14 | 285,344 |
| Mar 01 2024 | 38.66 | 0.31 | 0.81% | 38.22 | 38.89 | 38.14 | 261,128 |
| Feb 29 2024 | 38.35 | 0.21 | 0.55% | 38.21 | 38.80 | 38.01 | 561,063 |
| Feb 28 2024 | 38.14 | 0.16 | 0.42% | 38.38 | 38.75 | 37.45 | 411,864 |
| Feb 27 2024 | 37.98 | 1.00 | 2.70% | 37.22 | 38.00 | 36.90 | 653,253 |
| Feb 26 2024 | 36.98 | -0.55 | -1.47% | 37.50 | 37.50 | 36.86 | 347,257 |
| Feb 23 2024 | 37.53 | 0.05 | 0.13% | 37.60 | 37.82 | 37.29 | 328,417 |
| Feb 22 2024 | 37.48 | 0.12 | 0.32% | 37.46 | 37.60 | 37.11 | 196,598 |
| Feb 21 2024 | 37.36 | 0.00 | 0.00% | 37.33 | 37.49 | 37.12 | 293,336 |
| Feb 20 2024 | 37.36 | 0.78 | 2.13% | 36.55 | 37.48 | 36.55 | 382,303 |
