TipRanks
Go Ultimate55% OFF

CPD S.A. (CPD) Historical Prices

PL:CPD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.670.700.640.680.68+2.10%55,0441.81
Oct 29, 20260.740.740.670.670.67-10.70%43,0641.45
Oct 28, 20260.690.750.690.750.75+9.36%27,5950.94
Oct 27, 20260.670.690.650.680.68+1.48%10,8730.37
Oct 26, 20260.700.700.650.670.67+0.60%32,3151.11
Oct 23, 20260.670.730.620.670.67+0.00%111,6674.09
Oct 22, 20260.820.850.670.670.67-18.29%168,6496.84
Oct 21, 20260.831.000.800.820.82+4.86%316,04516.09
Oct 20, 20260.660.780.650.780.78+20.31%45,1392.38
Oct 19, 20260.660.680.630.650.65-4.41%337,27724.80
Oct 16, 20260.700.700.660.680.68-2.86%15,9661.19
Oct 15, 20260.740.750.690.700.70-5.41%26,8152.06
Oct 14, 20260.740.740.740.740.74-1.07%1,0000.08
Oct 13, 20260.740.750.740.750.75+0.00%1,3980.11
Oct 12, 20260.720.750.720.750.75+1.08%9,2100.72
Oct 09, 20260.750.750.720.740.74-1.33%3,7630.29
Oct 08, 20260.720.750.720.750.75+0.27%3,5660.28
Oct 07, 20260.770.770.740.750.75-3.36%23,5021.89
Oct 06, 20260.770.770.770.770.77-0.77%1,2690.10
Oct 05, 20260.760.800.760.780.78+2.36%3,2930.26
Oct 02, 20260.800.800.750.760.76-4.75%12,9081.04
Oct 01, 20260.800.800.790.800.80+0.00%4,5550.37
Sep 30, 20260.800.800.750.800.80+0.25%10,0900.82
Sep 29, 20260.850.850.750.800.80-5.90%63,5495.64
Sep 28, 20260.800.850.770.850.85+6.00%97,93010.07
Sep 25, 20260.820.850.800.800.80-5.66%36,0983.94
Sep 24, 20260.830.850.820.850.85+1.68%19,0742.15
Sep 23, 20260.900.930.820.830.83-6.92%40,0644.81
Sep 22, 20260.900.900.870.900.90-0.44%14,8221.82
Sep 21, 20260.910.950.890.900.90-4.86%46,9216.04
Sep 18, 20260.950.950.910.950.95+0.64%1,5990.20
Sep 17, 20260.940.940.930.940.94-1.05%2,9920.37
Sep 16, 20260.930.950.930.950.95+0.00%5650.07
Sep 15, 20260.950.950.930.950.95+0.00%1330.02
Sep 14, 20261.001.000.900.950.95-5.00%44,4646.01
Sep 11, 20261.001.001.001.001.00+0.00%2,7240.37
Sep 10, 20261.061.080.961.001.00-5.66%60,0339.29
Sep 09, 20261.151.201.041.061.06-7.83%110,91623.53
Sep 08, 20261.141.151.071.151.15+0.44%12,0902.67
Sep 07, 20261.151.151.151.151.15+0.00%5,5231.24
Sep 04, 20261.151.151.141.151.15-0.43%7,8021.80
Sep 03, 20261.171.171.151.151.15-3.77%17,8844.43
Sep 02, 20261.201.201.161.201.20+2.14%3,3310.83
Sep 01, 20261.181.241.161.171.17-5.65%9,5682.49
Aug 31, 20261.181.241.171.241.24+1.64%1,1360.29
Aug 28, 20261.201.221.201.221.22+0.00%6500.17
Aug 27, 20261.221.221.221.221.22+1.67%300.01
Aug 26, 20261.201.201.181.201.20-1.64%780.02
Aug 25, 20261.211.241.171.221.22-1.61%1,1120.27
Aug 24, 20261.181.241.181.241.24+1.64%6,0001.50