Historical Stock Prices

CPT 
$73.93
*  
3.30
4.27%
Get CPT Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CPT now
Exchange: NYSE
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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 77.14 77.14 73.84 73.93 790,688
02/04/2016 76.23 77.74 75.46 77.23 665,418
02/03/2016 75.96 77.06 75.55 76.59 865,643
02/02/2016 76.13 77.01 74.96 75.59 550,381
02/01/2016 75.57 77.38 75.27 76.24 1,033,919
01/29/2016 73.34 76.32 73.34 76.3 1,376,492
01/28/2016 73.43 74.57 73.08 73.72 838,161
01/27/2016 73.44 74.15 72.84 73.68 998,053
01/26/2016 71.77 73.78 71.77 73.78 634,144
01/25/2016 71.93 73.16 71.495 71.65 668,148
01/22/2016 71.3 72.46 71.24 72.15 434,060
01/21/2016 71.05 71.64 70.36 70.59 615,633
01/20/2016 73.12 73.12 69.76 70.55 589,070
01/19/2016 72.77 73.66 72.26 73.31 692,988
01/15/2016 72.03 72.7 71.55 72.24 832,521
01/14/2016 74.19 75.46 73.13 73.16 609,530
01/13/2016 74.75 75.8 73.77 73.81 426,646
01/12/2016 75.48 75.77 74.135 74.6 519,095
01/11/2016 74.65 75.49 74.37 74.99 532,634
01/08/2016 76.1 76.52 74.5 74.59 346,802
01/07/2016 75.73 76.44 75.39 75.9 609,756
01/06/2016 76.89 77.3 76.52 76.93 753,172
01/05/2016 76.12 77.49 75.65 77.2 481,880
01/04/2016 76.6 76.61 75.12 75.79 667,025
12/31/2015 77.6 77.8 76.75 76.76 569,647
12/30/2015 77.41 77.76 77.09 77.41 452,714
12/29/2015 77.34 77.72 77.06 77.45 455,490
12/28/2015 76.31 76.99 75.94 76.85 387,048
12/24/2015 76.56 76.64 76.14 76.35 170,593
12/23/2015 75.81 76.78 75.81 76.69 486,036
12/22/2015 76.17 76.82 75.5 75.55 681,549
12/21/2015 75.25 75.97 75.01 75.87 791,633
12/18/2015 75.1 75.3 74.53 74.68 1,686,593
12/17/2015 75.86 76.12 75.33 75.33 966,398
12/16/2015 75.37 76.37 75.24 75.63 1,069,395
12/15/2015 74.95 75.39 74.46 74.55 762,647
12/14/2015 74.51 75.01 73.6 74.74 716,263
12/11/2015 74.4 75.5 74.106 74.9 579,264
12/10/2015 75.87 76.22 74.53 74.61 366,535
12/09/2015 75.82 76.47 75.18 75.74 540,992
12/08/2015 75.95 76.5 75.3 76.42 526,781
12/07/2015 77.39 77.39 75.9 76.2 577,638
12/04/2015 75.72 77.89 75.72 77.39 744,580
12/03/2015 76.44 76.49 75.06 75.28 607,251
12/02/2015 77.75 78.25 76.58 76.69 638,486
12/01/2015 76.8 77.98 76.365 77.97 628,214
11/30/2015 78.09 78.465 76.28 76.38 995,013
11/27/2015 76.97 77.87 76.58 77.72 208,423
11/25/2015 76.13 76.91 76.13 76.83 421,764
11/24/2015 76.02 76.375 75.53 75.98 444,791
11/23/2015 76.62 77.23 76.11 76.52 379,821
11/20/2015 76.29 78.61 75.08 76.45 1,669,159
11/19/2015 75.83 76.33 75.46 76.04 549,184
11/18/2015 75.9 75.98 74.77 75.74 374,257
11/17/2015 74.95 76.1 74.68 75.6 482,640
11/16/2015 74.31 75.28 67.27 75.22 504,047
11/13/2015 75.26 75.54 74.25 74.34 384,016
11/12/2015 75.39 76.075 74.83 74.98 491,637
11/11/2015 75.18 76.18 74.97 75.57 471,007
11/10/2015 74.3 75.62 74.19 75.15 757,021
11/09/2015 73.34 73.78 72.59 73.56 886,018
11/06/2015 75.57 75.97 73.23 73.99 621,889
11/05/2015 75.32 76.37 74.83 76.34 592,412
*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?