Home > Quotes > CPIX > Historical Prices
CPIX

Historical Stock Prices

$4.94
*  
0.01
  negative  
0.2%
Get CPIX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 4.99 5.08 4.91 4.94 50,988
05/16/2013 5 5.03 4.86 4.95 19,592
05/15/2013 5.03 5.07 4.93 5 37,909
05/14/2013 4.92 5.07 4.88 5.02 33,574
05/13/2013 4.82 4.97 4.694 4.93 35,450
05/10/2013 4.89 4.8999 4.77 4.81 49,544
05/09/2013 5.03 5.08 4.87 4.87 40,803
05/08/2013 5.04 5.06 5.01 5.01 16,283
05/07/2013 5.05 5.05 5.01 5.01 30,514
05/06/2013 5.11 5.114 5 5.01 31,724
05/03/2013 4.89 5.13 4.89 5.06 76,396
05/02/2013 4.53 4.87 4.53 4.8 139,650
05/01/2013 4.65 4.6799 4.56 4.56 82,481
04/30/2013 4.7 4.74 4.65 4.68 28,210
04/29/2013 4.72 4.72 4.67 4.7 23,212
04/26/2013 4.72 4.77 4.631 4.72 56,835
04/25/2013 4.784 4.7999 4.68 4.72 33,402
04/24/2013 5.15 5.16 4.55 4.72 70,860
04/23/2013 5.07 5.19 5.0199 5.09 21,481
04/22/2013 5.04 5.099 4.96 5.02 24,837
04/19/2013 4.82 5.02 4.816 4.99 25,006
04/18/2013 4.89 4.97 4.8 4.8 36,422
04/17/2013 5.08 5.175 4.85 4.87 39,253
04/16/2013 4.98 5.24 4.98 5.08 51,242
04/15/2013 5.22 5.23 4.82 4.93 57,561
04/12/2013 5.31 5.31 5.13 5.23 36,190
04/11/2013 5.37 5.37 5.25 5.3 25,690
04/10/2013 5.08 5.37 5.03 5.35 74,351
04/09/2013 5.11 5.11 5.02 5.08 25,626
04/08/2013 4.99 5.0618 4.98 5 48,462
04/05/2013 4.93 5.07 4.9 4.97 49,651
04/04/2013 5.11 5.2 4.99 5 134,200
04/03/2013 5.09 5.16 5.09 5.12 61,565
04/02/2013 5.15 5.15 5.06 5.09 79,673
04/01/2013 4.99 5.19 4.98 5.13 115,915
03/28/2013 4.97 5 4.88 4.98 89,612
03/27/2013 4.81 4.95 4.76 4.92 22,105
03/26/2013 4.89 4.89 4.82 4.86 23,783
03/25/2013 4.8 4.86 4.77 4.84 15,757
03/22/2013 4.72 4.94 4.72 4.77 55,605
03/21/2013 4.75 4.85 4.68 4.7 449,602
03/20/2013 4.82 4.83 4.75 4.78 55,654
03/19/2013 4.8377 4.8377 4.75 4.78 32,702
03/18/2013 5.02 5.085 4.75 4.78 49,160
03/15/2013 4.64 5.1 4.63 5.09 163,331
03/14/2013 4.63 4.63 4.55 4.63 19,672
03/13/2013 4.58 4.66 4.5055 4.63 37,278
03/12/2013 4.56 4.64 4.441 4.61 31,764
03/11/2013 4.6 4.65 4.53 4.56 33,290
03/08/2013 4.59 4.66 4.5 4.63 83,245
03/07/2013 4.51 4.5899 4.49 4.54 28,230
03/06/2013 4.51 4.55 4.4701 4.52 36,711
03/05/2013 4.42 4.6099 4.31 4.49 79,767
03/04/2013 4.15 4.47 4.1 4.39 216,489
03/01/2013 4.78 4.81 4.11 4.14 182,800
02/28/2013 4.319 4.38 4.215 4.38 122,620
02/27/2013 4.2401 4.32 4.2201 4.26 62,184
02/26/2013 4.21 4.29 4.17 4.27 83,115
02/25/2013 4.25 4.28 4.18 4.19 49,587
02/22/2013 4.22 4.3 4.17 4.25 107,025
02/21/2013 4.36 4.39 4.17 4.2 127,142
02/20/2013 4.38 4.39 4.23 4.34 177,219
02/19/2013 4.52 4.58 4.36 4.39 107,467
02/15/2013 4.66 4.66 4.5 4.51 67,076
02/14/2013 4.53 4.679 4.5 4.62 58,019
02/13/2013 4.55 4.58 4.47 4.52 56,562
02/12/2013 4.5 4.54 4.46 4.49 47,970
02/11/2013 4.45 4.5 4.42 4.48 49,872
02/08/2013 4.39 4.51 4.39 4.44 38,885
02/07/2013 4.44 4.473 4.36 4.4 41,483
02/06/2013 4.4 4.45 4.33 4.42 41,203
02/05/2013 4.45 4.47 4.35 4.4 64,225
02/04/2013 4.38 4.53 4.38 4.43 80,959
02/01/2013 4.22 4.4408 4.2 4.41 187,077
01/31/2013 4.3299 4.3299 4.16 4.2 77,621
01/30/2013 4.28 4.33 4.23 4.27 98,140
01/29/2013 4.15 4.3855 4.15 4.29 128,370
01/28/2013 4.1 4.15 4.05 4.14 245,177
01/25/2013 4.11 4.13 4.08 4.08 94,935
01/24/2013 4.13 4.18 4.09 4.11 39,780
01/23/2013 4.15 4.18 4.1 4.11 86,261
01/22/2013 4.1 4.1725 4.03 4.14 93,895
01/18/2013 4.21 4.24 4.0977 4.11 192,417
01/17/2013 4.35 4.35 4.21 4.24 31,616
01/16/2013 4.53 4.54 4.31 4.33 63,676
01/15/2013 4.54 4.55 4.5 4.52 58,499
01/14/2013 4.54 4.602 4.5 4.55 71,145
01/11/2013 4.54 4.55 4.5 4.53 42,221
01/10/2013 4.51 4.56 4.48 4.53 38,515
01/09/2013 4.5 4.55 4.49 4.53 63,642
01/08/2013 4.43 4.5 4.43 4.49 103,195
01/07/2013 4.44 4.5 4.42 4.45 40,447
01/04/2013 4.38 4.47 4.3401 4.47 117,509
01/03/2013 4.29 4.38 4.18 4.34 125,914
01/02/2013 4.24 4.33 4.21 4.28 134,680
12/31/2012 4.11 4.23 4.11 4.2 195,364
12/28/2012 4.28 4.28 4.11 4.12 76,118
12/27/2012 4.28 4.3 4.27 4.29 45,084
12/26/2012 4.36 4.36 4.241 4.27 34,016
12/24/2012 4.37 4.39 4.36 4.36 36,298
12/21/2012 4.42 4.42 4.1 4.35 201,977
12/20/2012 4.42 4.45 4.35 4.43 155,091
12/19/2012 4.33 4.46 4.33 4.44 226,373
12/18/2012 4.27 4.35 4.27 4.32 102,528
12/17/2012 4.32 4.325 4.275 4.28 83,264
12/14/2012 4.29 4.34 4.28 4.3 49,879
12/13/2012 4.27 4.3125 4.26 4.31 107,082
12/12/2012 4.33 4.35 4.27 4.28 55,626
12/11/2012 4.3 4.35 4.26 4.31 47,284
12/10/2012 4.33 4.3799 4.26 4.3 86,449
12/07/2012 4.39 4.43 4.3 4.31 44,077
12/06/2012 4.36 4.43 4.34 4.37 56,562
12/05/2012 4.42 4.47 4.34 4.34 74,785
12/04/2012 4.49 4.49 4.36 4.4 34,845
12/03/2012 4.51 4.52 4.42 4.47 56,566
11/30/2012 4.46 4.52 4.447 4.48 31,645
11/29/2012 4.47 4.48 4.41 4.44 36,812
11/28/2012 4.36 4.46 4.33 4.42 34,633
11/27/2012 4.25 4.53 4.25 4.35 120,270
11/26/2012 4.41 4.62 4.205 4.23 113,879
11/23/2012 4.4 4.42 4.37 4.39 12,621
11/21/2012 4.51 4.69 4.28 4.38 108,822
11/20/2012 4.53 4.6 4.43 4.52 73,458
11/19/2012 4.57 4.57 4.5 4.52 92,241
11/16/2012 4.38 4.6 4.28 4.52 202,453
11/15/2012 4.5 4.5 4.3 4.47 69,085
11/14/2012 4.51 4.533 4.45 4.49 167,483
11/13/2012 4.6 4.81 4.41 4.53 40,309
11/12/2012 4.81 4.97 4.52 4.55 67,831
11/09/2012 5.12 5.24 4.77 4.81 191,177
11/08/2012 5.81 5.8676 5.45 5.49 172,609
11/07/2012 5.8 5.91 5.8 5.83 22,751
11/06/2012 5.85 5.9099 5.81 5.84 21,756
11/05/2012 5.7 5.97 5.7 5.82 20,894
11/02/2012 6.15 6.25 6.02 6.06 39,712
11/01/2012 5.89 6.25 5.86 6.12 58,622
10/31/2012 6.06 6.06 5.73 5.87 29,261
10/26/2012 6.18 6.2 6.02 6.04 21,432
10/25/2012 6.16 6.18 6.1 6.18 18,585
10/24/2012 6.17 6.18 6.12 6.15 22,847
10/23/2012 6.19 6.4 5.97 6.17 26,404
10/22/2012 6.15 6.225 6.1 6.2 38,065
10/19/2012 6.2 6.24 5.96 6.17 47,871
10/18/2012 6.27 6.27 6.225 6.23 8,075
10/17/2012 6.23 6.28 6.16 6.26 31,739
10/16/2012 6.17 6.24 6.15 6.23 26,812
10/15/2012 6.17 6.22 6.14 6.15 68,281
10/12/2012 6.18 6.28 6.15 6.23 9,891
10/11/2012 6.26 6.31 6.24 6.28 16,049
10/10/2012 6.27 6.31 6.16 6.25 48,260
10/09/2012 6.31 6.35 6.25 6.27 29,217
10/08/2012 6.29 6.4 6.28 6.29 11,668
10/05/2012 6.39 6.4354 6.29 6.31 24,658
10/04/2012 6.28 6.41 6.28 6.4 29,627
10/03/2012 6.29 6.3854 6.25 6.25 42,581
10/02/2012 6.36 6.38 6.25 6.27 29,470
10/01/2012 6.49 6.52 6.33 6.36 36,581
09/28/2012 6.55 6.62 6.46 6.46 41,165
09/27/2012 6.65 6.7 6.548 6.58 52,960
09/26/2012 6.44 6.85 6.17 6.67 50,424
09/25/2012 6.35 6.45 6.28 6.41 56,424
09/24/2012 6.2 6.38 6.15 6.35 47,682
09/21/2012 6.16 6.39 6.12 6.18 145,972
09/20/2012 6.03 6.14 6.03 6.1 40,555
09/19/2012 5.99 6.1 5.99 6.05 80,294
09/18/2012 6.03 6.08 5.94 6.02 102,444
09/17/2012 6.068 6.1 6.03 6.07 116,308
09/14/2012 6.08 6.1 6.024 6.04 44,851
09/13/2012 6.02 6.1 6.01 6.07 63,253
09/12/2012 6.01 6.055 6.01 6.05 31,826
09/11/2012 6 6.04 6 6.03 20,326
09/10/2012 6.07 6.14 6 6.03 37,840
09/07/2012 6.05 6.07 6 6.03 27,678
09/06/2012 6.01 6.05 5.98 6.05 78,423
09/05/2012 5.95 6.01 5.94 5.97 29,550
09/04/2012 6.02 6.02 5.92 5.98 21,693
08/31/2012 5.98 6.04 5.978 6 14,442
08/30/2012 5.98 6.03 5.9201 5.93 14,963
08/29/2012 6 6.02 5.94 5.95 23,239
08/28/2012 6.03 6.03 5.9 6.01 25,918
08/27/2012 5.99 6 5.95 5.99 14,357
08/24/2012 5.92 6 5.9 5.98 16,161
08/23/2012 5.97 5.99 5.9 5.96 13,559
08/22/2012 5.98 6.02 5.8801 5.97 34,484
08/21/2012 5.99 6 5.72 5.97 32,712
08/20/2012 6.025 6.06 5.97 6 19,897
08/17/2012 5.92 6 5.92 6 24,541
08/16/2012 5.91 5.98 5.73 5.95 19,107
08/15/2012 5.93 5.96 5.88 5.94 21,392
08/14/2012 5.91 5.96 5.87 5.92 13,213
08/13/2012 5.97 6.03 5.882 5.92 23,521
08/10/2012 6 6 5.99 5.99 10,679
08/09/2012 5.98 6 5.98 5.99 16,181
08/08/2012 5.97 6.03 5.94 5.99 55,225
08/07/2012 6 6.04 5.926 5.98 37,900
08/06/2012 6.02 6.05 5.92 5.96 23,573
08/03/2012 5.71 6.05 5.502 6.02 71,080
08/02/2012 5.98 6.11 5.96 5.98 43,633
08/01/2012 6.06 6.14 6.02 6.04 43,412
07/31/2012 6.16 6.17 6.07 6.1 31,863
07/30/2012 6.1 6.175 6.1 6.15 34,292
07/27/2012 6.11 6.16 6 6.08 77,663
07/26/2012 6.05 6.17 5.97 6.12 41,279
07/25/2012 6.02 6.04 5.98 6 44,422
07/24/2012 6.1 6.1 5.94 5.99 34,143
07/23/2012 6.08 6.12 6.03 6.08 45,949
07/20/2012 6.01 6.2 6.01 6.09 39,263
07/19/2012 6.02 6.11 6 6.05 39,175
07/18/2012 5.94 6.02 5.83 6.01 56,665
07/17/2012 6.29 6.35 5.88 5.91 52,955
07/16/2012 6.45 6.5 6.2 6.24 52,363
07/13/2012 6.49 6.63 6.43 6.5 75,066
07/12/2012 6.45 6.46 6.26 6.46 55,056
07/11/2012 6.48 6.48 6.38 6.44 53,658
07/10/2012 6.475 6.52 6.41 6.48 79,156
07/09/2012 6.45 6.47 6.39 6.42 26,195
07/06/2012 6.41 6.48 6.34 6.43 26,100
07/05/2012 6.53 6.55 6.39 6.45 37,814
07/03/2012 6.51 6.54 6.43 6.52 30,260
07/02/2012 6.41 6.48 6.39 6.48 55,979
06/29/2012 6.52 6.55 6.38 6.46 47,649
06/28/2012 6.43 6.52 6.42 6.44 33,384
06/27/2012 6.12 6.63 6.05 6.49 84,313
06/26/2012 6.18 6.2 6.09 6.15 21,033
06/25/2012 5.98 6.23 5.98 6.19 92,231
06/22/2012 6.15 6.23 5.95 6.05 1,642,844
06/21/2012 6.12 6.18 5.91 6.07 190,291
06/20/2012 6.25 6.33 5.9 6.09 188,805
06/19/2012 6.36 6.4 6.28 6.4 29,787
06/18/2012 6.31 6.39 6.25 6.35 50,636
06/15/2012 6.26 6.4 6.12 6.31 60,697
06/14/2012 6.33 6.39 6.19 6.29 46,640
06/13/2012 6.12 6.33 6.02 6.31 33,313
06/12/2012 6.14 6.21 5.91 6.03 27,512
06/11/2012 6.41 6.475 6 6.07 24,570
06/08/2012 6.19 6.49 6.19 6.4 50,696
06/07/2012 6.15 6.15 6.07 6.15 13,900
06/06/2012 6.02 6.2 6.02 6.12 21,351
06/05/2012 6.1 6.23 5.93 6.01 7,877
06/04/2012 6.12 6.22 5.94 6.08 19,868
06/01/2012 6.12 6.25 6.12 6.16 20,221
05/31/2012 6.01 6.24 5.892 6.14 19,344
05/30/2012 6.16 6.17 5.87 6.04 7,373
05/29/2012 6.1 6.4 5.99 6.18 33,811
05/25/2012 5.88 6.1 5.88 6.09 34,742
05/24/2012 6.08 6.08 5.86 5.96 11,538
05/23/2012 6.06 6.28 5.93 6.04 22,366
05/22/2012 6.47 6.47 6.05 6.12 9,097
05/21/2012 6.5 6.59 6.26 6.41 24,772
05/18/2012 6.67 6.67 6.45 6.59 22,200
05/17/2012 6.75 6.75 6.62 6.71 5,872
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.