Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CPFF11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 76.77 | -1.59 | -2.03% | 78.35 | 78.40 | 76.24 | 4,374 |
| May 20 2024 | 78.36 | 0.76 | 0.98% | 77.60 | 78.49 | 77.16 | 5,248 |
| May 17 2024 | 77.60 | 0.68 | 0.88% | 76.92 | 77.88 | 76.23 | 6,623 |
| May 16 2024 | 76.92 | 0.93 | 1.22% | 75.51 | 76.93 | 75.50 | 2,871 |
| May 15 2024 | 75.99 | 0.39 | 0.52% | 75.60 | 76.95 | 75.11 | 7,754 |
| May 14 2024 | 75.60 | -0.90 | -1.18% | 76.49 | 76.49 | 75.10 | 3,944 |
| May 13 2024 | 76.50 | 1.40 | 1.86% | 75.50 | 76.50 | 75.10 | 4,083 |
| May 10 2024 | 75.10 | -1.27 | -1.66% | 75.65 | 75.94 | 75.10 | 1,093 |
| May 09 2024 | 76.37 | -0.15 | -0.20% | 76.99 | 77.00 | 76.12 | 1,882 |
| May 08 2024 | 76.52 | 0.29 | 0.38% | 76.23 | 77.00 | 76.22 | 1,242 |
| May 07 2024 | 76.23 | 0.11 | 0.14% | 76.12 | 76.56 | 76.12 | 1,420 |
| May 06 2024 | 76.12 | -1.51 | -1.95% | 77.63 | 77.64 | 75.78 | 5,491 |
| May 03 2024 | 77.63 | 1.08 | 1.41% | 76.07 | 77.96 | 76.06 | 4,627 |
| May 02 2024 | 76.55 | 0.24 | 0.31% | 76.31 | 76.87 | 76.25 | 1,894 |
| Apr 30 2024 | 76.31 | -0.13 | -0.17% | 75.60 | 76.89 | 75.60 | 2,788 |
| Apr 29 2024 | 76.44 | 0.80 | 1.06% | 75.60 | 76.44 | 75.60 | 768 |
| Apr 26 2024 | 75.64 | -0.33 | -0.43% | 75.84 | 75.84 | 75.30 | 3,061 |
| Apr 25 2024 | 75.97 | 0.38 | 0.50% | 75.30 | 75.97 | 75.30 | 2,384 |
| Apr 24 2024 | 75.59 | -0.41 | -0.54% | 76.00 | 76.54 | 75.58 | 2,484 |
| Apr 23 2024 | 76.00 | -0.28 | -0.37% | 76.26 | 76.49 | 75.32 | 2,460 |
| Apr 22 2024 | 76.28 | 0.53 | 0.70% | 75.75 | 76.44 | 75.06 | 3,174 |
| Apr 19 2024 | 75.75 | -0.32 | -0.42% | 76.69 | 76.69 | 75.00 | 2,071 |
| Apr 18 2024 | 76.07 | 0.33 | 0.44% | 75.74 | 76.88 | 75.74 | 3,830 |
| Apr 17 2024 | 75.74 | -0.11 | -0.15% | 76.01 | 76.28 | 75.74 | 2,071 |
| Apr 16 2024 | 75.85 | -0.50 | -0.65% | 76.34 | 76.50 | 75.01 | 3,562 |
| Apr 15 2024 | 76.35 | 0.15 | 0.20% | 76.36 | 76.69 | 76.00 | 1,510 |
| Apr 12 2024 | 76.20 | -0.46 | -0.60% | 76.77 | 76.80 | 76.20 | 3,614 |
| Apr 11 2024 | 76.66 | 0.41 | 0.54% | 76.20 | 76.78 | 75.26 | 1,582 |
| Apr 10 2024 | 76.25 | -0.45 | -0.59% | 76.70 | 81.00 | 74.70 | 5,342 |
| Apr 09 2024 | 76.70 | 0.15 | 0.20% | 75.40 | 77.49 | 75.40 | 5,136 |
| Apr 08 2024 | 76.55 | 0.50 | 0.66% | 76.36 | 76.76 | 76.08 | 1,639 |
| Apr 05 2024 | 76.05 | -0.24 | -0.31% | 76.39 | 76.70 | 76.05 | 1,364 |
| Apr 04 2024 | 76.29 | 0.22 | 0.29% | 76.08 | 76.90 | 75.84 | 1,800 |
| Apr 03 2024 | 76.07 | -0.09 | -0.12% | 75.61 | 77.30 | 75.61 | 4,711 |
| Apr 02 2024 | 76.16 | 0.57 | 0.75% | 76.19 | 76.89 | 75.59 | 2,857 |
| Apr 01 2024 | 75.59 | -0.41 | -0.54% | 76.00 | 76.28 | 74.90 | 8,045 |
| Mar 28 2024 | 76.00 | 0.41 | 0.54% | 75.52 | 76.00 | 75.35 | 2,983 |
| Mar 27 2024 | 75.59 | 0.39 | 0.52% | 75.20 | 75.69 | 75.10 | 2,107 |
| Mar 26 2024 | 75.20 | -0.50 | -0.66% | 75.70 | 75.70 | 74.99 | 8,959 |
| Mar 25 2024 | 75.70 | -0.06 | -0.08% | 75.90 | 75.96 | 75.28 | 5,336 |
| Mar 22 2024 | 75.76 | -0.41 | -0.54% | 76.18 | 76.30 | 75.45 | 6,765 |
| Mar 21 2024 | 76.17 | 0.67 | 0.89% | 75.50 | 76.59 | 75.50 | 9,997 |
| Mar 20 2024 | 75.50 | -0.28 | -0.37% | 75.78 | 76.58 | 75.05 | 9,825 |
| Mar 19 2024 | 75.78 | -0.27 | -0.36% | 76.05 | 76.70 | 75.74 | 3,406 |
| Mar 18 2024 | 76.05 | 0.27 | 0.36% | 76.33 | 76.35 | 75.81 | 972 |
| Mar 15 2024 | 75.78 | 0.04 | 0.05% | 75.90 | 76.35 | 75.74 | 1,257 |
| Mar 14 2024 | 75.74 | 0.24 | 0.32% | 76.74 | 76.99 | 75.25 | 3,593 |
| Mar 13 2024 | 75.50 | -2.85 | -3.64% | 77.04 | 78.50 | 75.50 | 26,104 |
| Mar 12 2024 | 78.35 | 2.61 | 3.45% | 75.74 | 79.26 | 75.49 | 10,920 |
| Mar 11 2024 | 75.74 | -0.70 | -0.92% | 76.10 | 76.11 | 75.05 | 1,670 |
| Mar 08 2024 | 76.44 | 0.12 | 0.16% | 76.32 | 76.49 | 75.91 | 1,237 |
| Mar 07 2024 | 76.32 | 0.17 | 0.22% | 76.31 | 76.50 | 76.00 | 1,579 |
| Mar 06 2024 | 76.15 | -0.35 | -0.46% | 76.50 | 76.50 | 76.05 | 1,011 |
| Mar 05 2024 | 76.50 | 0.00 | 0.00% | 76.32 | 76.50 | 76.00 | 2,631 |
| Mar 04 2024 | 76.50 | 0.26 | 0.34% | 76.24 | 76.50 | 76.10 | 1,538 |
| Mar 01 2024 | 76.24 | 0.19 | 0.25% | 76.20 | 76.97 | 76.00 | 1,578 |
| Feb 29 2024 | 76.05 | -0.02 | -0.03% | 76.07 | 76.07 | 75.59 | 3,329 |
| Feb 28 2024 | 76.07 | -0.74 | -0.96% | 76.81 | 76.81 | 75.55 | 5,018 |
| Feb 27 2024 | 76.81 | 0.73 | 0.96% | 76.08 | 76.85 | 76.08 | 2,180 |
| Feb 26 2024 | 76.08 | -0.58 | -0.76% | 76.90 | 76.97 | 75.50 | 4,790 |
| Feb 23 2024 | 76.66 | 0.66 | 0.87% | 76.00 | 76.66 | 75.50 | 2,407 |
| Feb 22 2024 | 76.00 | 0.25 | 0.33% | 75.83 | 76.20 | 75.49 | 2,325 |
