Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	CPK	105.73	106.55	104.90	106.33	1.18	81,601	1,516	105.83	117.34
2024-04-26	Z	CPK	106.50	106.50	105.13	105.13	-1.01	72,166	1,498	104.76	105.64
2024-04-25	Z	CPK	106.16	106.17	104.74	106.17	-0.89	70,931	1,307	95.38	117.34
2024-04-24	Z	CPK	104.78	107.16	104.66	106.89	1.23	148,732	2,368	95.38	117.34
2024-04-23	Z	CPK	105.30	106.25	105.01	105.67	-0.15	73,089	1,851	95.38	117.34
2024-04-22	Z	CPK	104.80	105.78	104.80	105.72	0.97	54,482	1,529	105.20	106.08
2024-04-19	Z	CPK	102.29	105.02	102.15	104.81	2.27	86,051	1,366	41.91	105.15
2024-04-18	Z	CPK	100.93	102.56	100.93	102.51	1.78	101,311	1,590	98.32	113.95
2024-04-17	Z	CPK	100.47	101.415	100.33	100.75	1.09	70,937	1,499	99.22	111.57
2024-04-16	Z	CPK	99.73	99.835	98.32	99.66	-0.89	87,500	2,075	87.00	117.34
2024-04-15	Z	CPK	101.17	101.32	99.41	100.555	-1.505	78,668	1,483	100.05	100.92
2024-04-12	Z	CPK	101.00	102.50	101.00	102.06	1.28	114,473	1,790	102.06	102.37
2024-04-11	Z	CPK	101.61	101.61	100.25	100.72	-0.254	70,251	1,418	100.32	101.19
2024-04-10	Z	CPK	102.41	102.545	100.18	100.91	-4.05	100,601	1,998	100.32	101.19
2024-04-09	Z	CPK	104.73	105.62	104.685	104.85	0.55	67,052	1,221	104.47	105.35
2024-04-08	Z	CPK	103.63	104.30	103.31	104.26	1.06	53,269	1,824	103.86	104.74
2024-04-05	Z	CPK	103.59	103.97	102.57	103.22	-0.82	81,913	1,692	41.34	103.65
2024-04-04	Z	CPK	105.71	105.71	103.17	104.11	-0.47	90,323	1,586	103.77	104.65
2024-04-03	Z	CPK	104.47	105.10	104.10	104.61	-0.58	84,426	1,359	41.83	105.28
2024-04-02	Z	CPK	105.53	106.43	104.51	105.06	-1.628	103,895	1,321	104.60	105.48
2024-04-01	Z	CPK	107.75	107.75	105.365	106.52	-0.91	57,816	1,330	105.95	106.83
2024-03-29	Z	CPK	106.58	108.215	106.58	107.30	0.69	0	0	106.88	107.77
2024-03-28	Z	CPK	106.58	108.215	106.58	107.30	0.69	128,025	1,732	106.88	107.77
2024-03-27	Z	CPK	103.95	106.50	103.82	106.49	2.85	186,841	1,958	104.36	115.49
2024-03-26	Z	CPK	105.20	105.355	103.25	103.50	-1.70	117,747	1,841	103.24	104.11
2024-03-25	Z	CPK	105.19	106.01	104.015	105.06	0.15	136,341	1,758	104.73	135.68
2024-03-22	Z	CPK	106.39	106.39	104.64	104.85	-0.98	78,122	1,987	104.37	105.25
2024-03-21	Z	CPK	105.28	106.39	104.16	105.68	0.57	158,304	2,265	105.35	106.24
2024-03-20	Z	CPK	103.54	105.55	103.54	105.04	0.96	143,474	2,217	104.86	105.74
2024-03-19	Z	CPK	102.78	104.24	102.78	103.99	1.40	85,971	1,685	41.59	121.97
2024-03-18	Z	CPK	102.50	102.90	102.02	102.53	-0.58	95,765	1,293	90.92	113.95
2024-03-15	Z	CPK	101.50	103.37	101.50	103.01	1.18	487,617	2,735	102.57	115.58
2024-03-14	Z	CPK	102.87	102.87	100.23	101.94	-1.45	116,327	2,563	101.33	102.20
2024-03-13	Z	CPK	104.13	105.65	103.86	103.92	-0.345	102,859	2,747	41.85	121.97
2024-03-12	Z	CPK	105.09	105.10	103.495	104.27	-1.148	76,350	2,103	41.85	121.97
2024-03-11	Z	CPK	104.67	105.975	104.67	105.43	0.33	102,870	2,492	42.10	121.97
2024-03-08	Z	CPK	105.32	106.28	104.99	105.03	0.44	69,089	2,015	42.09	121.97
2024-03-07	Z	CPK	104.14	105.31	103.795	104.55	1.615	122,395	2,989	41.85	167.34
2024-03-06	Z	CPK	104.21	105.27	102.565	103.01	-0.12	181,233	2,493	41.85	165.40
2024-03-05	Z	CPK	103.77	105.81	102.76	103.19	-0.36	167,700	2,459	41.85	165.07
2024-03-04	Z	CPK	102.33	103.71	102.05	103.47	0.9225	112,724	2,127	94.63	165.66
2024-03-01	Z	CPK	99.55	102.97	99.36	102.55	0.52	159,661	2,181	102.00	108.36
2024-02-29	Z	CPK	101.68	102.77	100.78	102.03	1.50	200,637	2,438	91.45	114.60
2024-02-28	Z	CPK	100.63	101.73	100.52	100.54	-0.66	71,629	1,576	41.85	108.36
2024-02-27	Z	CPK	101.00	101.64	100.10	101.19	0.40	102,272	1,482	41.85	160.94
2024-02-26	Z	CPK	99.82	100.90	98.245	100.80	1.07	146,055	2,271	41.85	113.39
2024-02-23	Z	CPK	103.16	103.445	99.23	99.82	-3.91	237,123	2,204	100.00	104.03
2024-02-22	Z	CPK	103.45	106.85	99.25	103.74	-1.78	253,061	2,793	41.85	166.57
2024-02-21	Z	CPK	105.31	106.47	105.07	105.53	0.49	128,121	1,961	106.06	168.96
2024-02-20	Z	CPK	104.17	107.395	104.11	105.02	0.01	168,741	2,522	42.00	168.00
2024-02-19	Z	CPK	105.44	105.98	104.92	105.00	-0.585	0	0	42.04	168.16
2024-02-16	Z	CPK	105.44	105.98	104.92	105.00	-0.585	104,095	1,636	42.04	168.16
2024-02-15	Z	CPK	102.75	106.15	102.75	105.57	3.53	104,919	1,884	42.20	168.78
2024-02-14	Z	CPK	101.36	102.46	99.7508	102.15	1.734	99,319	1,550	41.85	163.42
2024-02-13	Z	CPK	103.38	103.38	99.64	100.41	-4.854	168,184	2,743	41.85	160.43
2024-02-12	Z	CPK	103.69	105.735	103.25	105.22	1.80	113,015	1,725	95.46	107.71
2024-02-09	Z	CPK	101.63	103.65	101.63	103.42	1.52	119,544	1,577	41.85	113.97
2024-02-08	Z	CPK	99.49	101.89	99.49	101.88	1.99	109,289	1,861	41.85	114.45
2024-02-07	Z	CPK	100.86	100.90	99.46	99.88	-0.93	71,054	1,350	41.85	114.45
2024-02-06	Z	CPK	100.18	101.16	99.413	100.81	0.805	141,940	1,904	41.85	113.97
2024-02-05	Z	CPK	101.35	101.40	99.97	99.98	-2.63	87,126	1,923	41.85	113.97
2024-02-02	Z	CPK	102.59	103.07	100.30	102.61	-1.425	96,765	1,965	82.22	113.97
2024-02-01	Z	CPK	101.64	104.40	100.925	104.04	2.78	110,774	2,294	41.28	113.97
2024-01-31	Z	CPK	103.04	103.50	100.36	101.28	-1.01	810,719	2,440	40.24	114.45