CPLA

Historical Stock Prices

$82.2
*  
0.10
0.12%
Get CPLA Alerts
*Delayed - data as of Mar. 24, 2017  -  Find a broker to begin trading CPLA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 24-DEC-2016 TO 24-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/24/2017 82.55 82.75 81.25 82.2 53,621
03/23/2017 82.35 83.1 81.5 82.3 47,257
03/22/2017 80.2 82.5 80.15 82.3 85,865
03/21/2017 82.4 83.0684 79.3 80.55 98,058
03/20/2017 82.05 82.3 80.95 82 59,882
03/17/2017 80.45 82.55 80.3 82.25 142,307
03/16/2017 80.65 81.45 80.25 80.6 38,451
03/15/2017 78.4 80.825 78.3 80.2 52,613
03/14/2017 77.85 78.8 77.3 78.2 32,687
03/13/2017 77.65 78.75 77.65 78.5 37,519
03/10/2017 76.6 77.95 76.175 77.8 38,514
03/09/2017 76.8 77.375 76.1 76.4 57,913
03/08/2017 77.45 77.45 76.25 76.65 42,716
03/07/2017 76.65 78.2 76.6 77.3 48,707
03/06/2017 76.55 77.3 76.2 76.7 50,636
03/03/2017 76.65 77.3 76.05 76.95 48,696
03/02/2017 77.15 77.15 76.4 76.65 35,151
03/01/2017 77.1 77.65 76.45 77.1 57,315
02/28/2017 77.65 77.65 75.65 76.1 99,801
02/27/2017 75.95 77.05 75.9 76.7 49,774
02/24/2017 75.5 76.775 75.5 75.8 35,380
02/23/2017 76 77.55 75.65 75.65 51,402
02/22/2017 76.9 76.95 76.3 76.75 32,021
02/21/2017 77.8 77.9 76.1 77 60,694
02/17/2017 76.5 78.45 74.9849 77.7 68,151
02/16/2017 77.4 77.6667 75.8 76.6 78,702
02/15/2017 76.3 78.05 75.55 77.25 131,687
02/14/2017 81.1 81.75 73.55 74.15 176,107
02/13/2017 83.05 83.95 82.7 83.65 74,858
02/10/2017 82.8 83 81.8 82.85 36,755
02/09/2017 81.1 83.15 80.1 82.5 35,749
02/08/2017 83.05 83.05 80.65 81.2 57,861
02/07/2017 83.95 84.4 82.8 83.35 30,054
02/06/2017 85.2 85.375 83.65 83.8 35,153
02/03/2017 85.05 85.45 84.1861 85.35 43,484
02/02/2017 85 85.5 84.5366 85.15 46,900
02/01/2017 85.7 86.95 84.25 85 46,953
01/31/2017 85.25 86.1428 84.65 85.5 37,639
01/30/2017 84.7 86 84 85.75 50,118
01/27/2017 85.7 86.3 85 85.4 21,951
01/26/2017 85.25 86.2 84.85 85.8 34,460
01/25/2017 86.95 87.65 85.35 85.35 48,793
01/24/2017 85.05 86.55 85.05 86.35 43,165
01/23/2017 85.7 86.1 84.15 84.95 38,914
01/20/2017 85 87.35 85 85.8 66,611
01/19/2017 86.7 86.7 84.45 84.45 51,277
01/18/2017 84.9 87.05 84.9 87 49,118
01/17/2017 87.25 87.25 84.5 85.25 62,925
01/13/2017 85.85 87.7 85.15 86.85 48,312
01/12/2017 88.65 88.65 85.3 85.45 69,334
01/11/2017 87.6 88.85 87.1 88.85 64,153
01/10/2017 86.05 88 86.05 87.85 48,848
01/09/2017 85.65 86.1 84.7 85.75 60,038
01/06/2017 86.15 86.3 84.2 86 88,983
01/05/2017 87.55 88.15 85.95 86.25 50,817
01/04/2017 87 89.1 87 87.8 104,905
01/03/2017 88.1 89.6092 86.4 86.8 66,322
12/30/2016 88.1 88.65 86.65 87.8 73,836
12/29/2016 88.4 88.9 87.45 88.1 40,524
12/28/2016 89.65 89.65 87.9 88.4 53,988
12/27/2016 88.65 90.075 88.45 89.1 42,242
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?