Historical Stock Prices

CPT 
$75.56
*  
0.12
0.16%
Get CPT Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 75.43 75.87 75.253 75.56 261,453
12/24/2014 76.05 76.38 75.31 75.44 183,085
12/23/2014 76.69 76.7165 75.66 76 441,442
12/22/2014 75.26 76.49 74.95 76.45 782,138
12/19/2014 75.04 75.41 74.7 75.06 2,425,934
12/18/2014 74.92 75.37 74.48 74.9 858,265
12/17/2014 73.31 74.7 72.89 74.68 832,808
12/16/2014 72.28 73.52 71.79 73.05 1,110,746
12/15/2014 72.98 73.245 72.03 72.4 909,060
12/12/2014 74.35 74.35 73.07 73.14 1,074,439
12/11/2014 75.15 75.32 74.29 74.29 451,239
12/10/2014 74.74 75.47 74.34 74.84 753,204
12/09/2014 74.46 75.1 74.39 74.7 464,666
12/08/2014 74.41 75.715 74.41 74.84 750,446
12/05/2014 73.82 74.56 73.383 74.51 920,389
12/04/2014 72.98 74.46 72.8 74.41 1,206,169
12/03/2014 73.9 73.92 72.85 73 1,051,960
12/02/2014 73.69 74.15 73.2 73.72 858,339
12/01/2014 76.5 76.66 73.62 73.88 1,916,406
11/28/2014 76.82 77.49 76.47 76.68 310,232
11/26/2014 76.29 77.03 76.29 76.78 398,235
11/25/2014 76.27 76.45 75.69 76.16 545,265
11/24/2014 75.9 76.18 75.73 76.08 627,843
11/21/2014 75.46 75.68 74.93 75.68 528,795
11/20/2014 74.72 75.01 74.32 75.01 513,242
11/19/2014 75.27 75.72 74.54 74.7 453,200
11/18/2014 75.54 75.82 75.12 75.56 584,235
11/17/2014 74.93 75.66 74.59 75.41 681,282
11/14/2014 76.06 76.26 74.77 74.93 521,484
11/13/2014 75.82 76.31 75.44 76 711,346
11/12/2014 76.18 76.19 75.32 75.56 527,335
11/11/2014 76.66 76.66 75.91 76.18 368,754
11/10/2014 75.57 76.77 75.46 76.75 647,062
11/07/2014 75.99 76 75.4 75.55 686,282
11/06/2014 76.89 76.98 75.79 75.92 518,587
11/05/2014 77.67 77.67 76.25 76.8 506,329
11/04/2014 77.56 77.88 76.38 77.33 676,750
11/03/2014 76.94 77.9 76.8 77.87 688,512
10/31/2014 76.19 77.03 75.47 76.67 918,601
10/30/2014 74.98 75.67 74.6 75.67 620,656
10/29/2014 74.85 75.41 74.525 75.24 718,559
10/28/2014 74.65 74.96 74.19 74.93 439,460
10/27/2014 74.01 74.69 74.01 74.68 553,490
10/24/2014 74.55 74.85 73.53 73.98 309,754
10/23/2014 74.17 74.815 73.84 74.58 698,191
10/22/2014 73.64 74.13 73.15 73.7 393,592
10/21/2014 72.96 73.48 72.29 73.47 587,876
10/20/2014 71.08 72.7 71.08 72.68 618,590
10/17/2014 72.2 72.2 70.56 71.13 612,805
10/16/2014 71.35 71.77 70.44 71.46 821,257
10/15/2014 71.41 72.51 71.13 71.67 802,406
10/14/2014 70.71 72.22 70.71 71.95 630,859
10/13/2014 70.4 70.91 70.08 70.54 881,157
10/10/2014 70.12 71.12 70.12 70.33 755,335
10/09/2014 70.3 71.2 70.11 70.39 552,788
10/08/2014 68.79 70.37 68.69 70.31 890,413
10/07/2014 68.54 69.29 68.32 68.66 988,836
10/06/2014 68.56 68.96 68.36 68.69 631,037
10/03/2014 69.03 69.05 68.45 68.47 805,381
10/02/2014 68.55 69.07 68.2 68.66 570,708
10/01/2014 68.4 69.07 68.36 68.65 1,109,231
09/30/2014 68.31 68.81 67.78 68.53 953,105
09/29/2014 67.83 68.35 67.32 68.34 707,111
09/26/2014 67.21 68.3 66.66 68.23 741,307
09/25/2014 67.95 68.04 67.21 67.83 770,435
09/24/2014 68.4 69.13 67.93 67.96 840,688
09/23/2014 68.65 69.03 68.34 68.35 729,859
09/22/2014 69.06 69.24 68.58 68.68 609,476
09/19/2014 69.06 69.42 68.65 69.08 937,193
09/18/2014 69.92 70.17 68.78 68.8 675,694
09/17/2014 70.1 70.69 69.52 69.83 747,276
09/16/2014 69.51 70.17 69.46 69.83 897,514
09/15/2014 70.25 70.85 69.65 69.68 1,171,680
09/12/2014 72.88 72.88 70.51 71.12 582,551
09/11/2014 72.96 73.48 72.71 73.08 279,918
09/10/2014 74.86 74.86 72.89 73.07 658,461
09/09/2014 75.48 75.5799 74.88 75.06 347,922
09/08/2014 75.58 75.8399 75.3 75.49 292,623
09/05/2014 75.02 75.55 74.83 75.51 509,458
09/04/2014 75.14 75.67 74.54 74.84 380,731
09/03/2014 75.28 75.53 74.99 75.41 436,152
09/02/2014 75.07 75.29 74.79 75.04 502,503
08/29/2014 74.35 75.1 74.19 74.84 459,734
08/28/2014 74.12 74.3 73.7 74.07 330,126
08/27/2014 74.55 74.66 73.8675 74.15 304,902
08/26/2014 74.23 74.44 74.065 74.31 229,923
08/25/2014 74.53 74.53 73.81 74.06 337,579
08/22/2014 74.63 74.72 73.66 74.01 270,021
08/21/2014 75.22 75.46 74.59 74.68 323,610
08/20/2014 74.7 75.13 74.19 75.04 533,240
08/19/2014 74.94 74.94 74.34 74.74 409,752
08/18/2014 74.27 74.7 74.13 74.69 352,427
08/15/2014 74.07 74.23 73.63 73.85 368,664
08/14/2014 74.5 74.57 73.78 73.96 396,226
08/13/2014 73.76 74.74 73.73 74.47 516,403
08/12/2014 73.3 73.755 73.3 73.48 442,127
08/11/2014 73.09 73.65 72.97 73.37 407,422
08/08/2014 72.64 73.06 72.14 72.95 505,211
08/07/2014 72.53 72.82 72.07 72.39 311,465
08/06/2014 72.73 72.93 72.15 72.18 320,282
08/05/2014 73.22 73.65 72.64 72.87 452,309
08/04/2014 72.7 73.4725 71.83 73.27 392,282
08/01/2014 72.56 73.145 71 72.48 1,051,603
07/31/2014 73.46 73.54 72.35 72.36 865,325
07/30/2014 73.53 74.12 73.49 73.92 527,635
07/29/2014 73.81 74.05 73.33 73.62 477,228
07/28/2014 73 73.95 72.89 73.9 304,122
07/25/2014 73.5 73.64 72.773 73.02 332,126
07/24/2014 73.58 73.85 73.4 73.67 398,588
07/23/2014 73.32 73.64 73.18 73.57 233,141
07/22/2014 73.18 73.56 73.04 73.15 369,190
07/21/2014 73.17 73.23 72.75 73.03 345,018
07/18/2014 72.67 73.36 72.58 73.15 408,133
07/17/2014 72.49 72.7925 72.35 72.44 265,913
07/16/2014 72.56 72.92 72.16 72.67 453,788
07/15/2014 72.27 72.67 71.98 72.51 431,165
07/14/2014 71.95 72.17 71.544 72.15 323,930
07/11/2014 71.7 72.045 71.33 71.97 237,107
07/10/2014 70.98 71.97 70.98 71.65 345,424
07/09/2014 71.58 71.67 70.92 71.47 266,061
07/08/2014 70.68 71.64 70.675 71.3 393,461
07/07/2014 70.62 70.985 70.5101 70.83 219,374
07/03/2014 70.97 70.97 70.34 70.62 165,169
07/02/2014 71.13 71.16 70.58 71.05 374,750
07/01/2014 71.17 71.49 70.6525 71.35 474,531
06/30/2014 70.94 71.15 70.5 71.15 657,487
06/27/2014 69.98 70.9 69.87 70.9 432,048
06/26/2014 70.25 70.3 69.79 70.02 221,623
06/25/2014 70.51 70.95 70.34 70.87 326,018
06/24/2014 70.26 70.565 70.055 70.46 322,012
06/23/2014 70.46 70.6 70.08 70.24 359,545
06/20/2014 70.48 70.57 69.82 70.36 836,496
06/19/2014 70.17 70.44 69.9 70.43 371,862
06/18/2014 69.54 70.27 69.3 70.1 346,448
06/17/2014 69.7 70.31 69.435 69.84 486,769
06/16/2014 70.24 70.6 69.5 69.66 209,556
06/13/2014 70.07 70.42 69.5 70.29 259,301
06/12/2014 69.79 70.24 69.25 70.05 434,148
06/11/2014 69.85 70.03 69.1 69.69 717,142
06/10/2014 70.13 70.34 69.42 70.01 465,504
06/09/2014 71.21 71.68 69.95 70.34 453,038
06/06/2014 72.29 72.302 71.11 71.32 277,846
06/05/2014 71.1 72.14 70.72 72.08 331,414
06/04/2014 70.63 71.14 70.385 70.95 293,646
06/03/2014 70.45 70.78 70.34 70.74 363,600
06/02/2014 70.43 70.82 70.14 70.59 450,402
05/30/2014 69.96 70.45 69.81 70.24 612,930
05/29/2014 69.93 70.03 69.6 69.9 271,290
05/28/2014 69.82 69.99 69.35 69.78 584,876
05/27/2014 69.72 70.15 69.5 69.98 669,491
05/23/2014 69.38 69.63 69.11 69.37 355,305
05/22/2014 69.52 69.86 69.16 69.2 472,888
05/21/2014 70.61 71.01 69.52 69.56 535,563
05/20/2014 70.4 71.01 70.25 70.57 540,361
05/19/2014 70.49 70.8 70.25 70.4 622,440
05/16/2014 70.12 70.57 69.97 70.54 650,313
05/15/2014 70.58 70.8 69.75 70.18 515,255
05/14/2014 70.72 71.08 70.265 70.66 382,108
05/13/2014 70.93 71.7 70.47 70.61 376,558
05/12/2014 71.46 71.76 70.96 71.02 430,314
05/09/2014 71.22 71.48 70.78 71.28 942,295
05/08/2014 71.18 71.53 70.9 71.23 481,165
05/07/2014 69.77 71.3 69.77 71.07 676,112
05/06/2014 69.7 69.83 69.21 69.65 600,229
05/05/2014 69.28 69.82 69.15 69.73 447,349
05/02/2014 68.49 69.53 68.17 69.47 665,645
05/01/2014 68.55 68.85 67.89 68.64 633,404
04/30/2014 68.62 68.78 67.9 68.49 632,787
04/29/2014 69.24 69.57 68.15 68.6 543,431
04/28/2014 68.75 69.19 68.45 69.03 351,616
04/25/2014 68.24 68.67 68.12 68.49 264,656
04/24/2014 67.92 68.27 67.41 68.24 350,745
04/23/2014 68.25 68.27 67.34 67.61 561,244
04/22/2014 68.3 68.478 67.48 68.25 273,746
04/21/2014 67.85 68.3 67.52 68.27 323,428
04/17/2014 68.04 68.18 67.18 67.83 400,452
04/16/2014 68.02 68.39 67.65 68.21 330,554
04/15/2014 67.19 68.15 67.01 67.73 432,653
04/14/2014 67.22 67.77 66.77 67.11 409,567
04/11/2014 67.28 67.93 66.89 67.05 424,810
04/10/2014 68.41 68.85 67.36 67.6 448,445
04/09/2014 68.55 68.91 68.09 68.34 323,317
04/08/2014 67.97 68.69 67.71 68.54 343,175
04/07/2014 67.68 68.6 67.63 68.11 680,004
04/04/2014 66.96 67.68 66.63 67.57 520,079
04/03/2014 67.55 67.73 66.59 66.69 490,301
04/02/2014 67.03 67.46 66.69 67.41 433,429
04/01/2014 67.33 67.39 66.49 66.97 440,191
03/31/2014 66.65 67.65 66.11 67.34 390,690
03/28/2014 66.84 67.05 66.24 66.49 461,685
03/27/2014 65.7 66.6 65.4521 66.55 286,355
03/26/2014 67.94 67.94 66.42 66.47 384,094
03/25/2014 66.97 67.8 66.86 67.59 373,425
03/24/2014 67.1 67.23 65.98 66.68 296,453
03/21/2014 66.96 67.69 66.53 66.77 1,016,802
03/20/2014 65.97 66.86 65.5704 66.84 759,573
03/19/2014 67.48 68.01 65.66 65.92 657,699
03/18/2014 67.3 67.6 66.82 67.45 627,460
03/17/2014 66.98 67.49 66.68 67.26 419,591
03/14/2014 66.42 67.25 66.42 66.91 322,660
03/13/2014 66.41 66.64 65.65 66.41 369,507
03/12/2014 66.15 66.53 65.91 66.33 556,601
03/11/2014 65.83 66.29 65.54 66.24 470,776
03/10/2014 66.36 66.5 65.54 65.71 604,263
03/07/2014 66.33 66.61 65.6 66.51 425,322
03/06/2014 66.94 67.16 65.87 66.39 672,179
03/05/2014 67.19 67.48 66.41 66.92 419,991
03/04/2014 67.08 67.45 66.7 67 562,415
03/03/2014 66.44 66.96 66.28 66.5 424,200
02/28/2014 65.52 67.061 65.34 66.7 1,100,202
02/27/2014 65.94 66.2 65.3 65.58 475,771
02/26/2014 66.16 66.6 65.83 66.14 718,908
02/25/2014 65.31 66.185 65.15 65.85 480,936
02/24/2014 65.26 65.98 65.21 65.27 715,309
02/21/2014 65.37 65.73 64.79 65.43 902,410
02/20/2014 65.28 65.7 64.955 65.26 614,895
02/19/2014 64.98 66.09 64.92 65.3 732,083
02/18/2014 64.99 65.44 64.64 65.35 852,025
02/14/2014 65.07 65.4 64.85 65.01 581,821
02/13/2014 65.05 65.63 64.98 65.29 1,130,920
02/12/2014 66.46 66.76 65.39 65.5 2,015,237
02/11/2014 66.24 67.24 66.05 66.46 770,019
02/10/2014 65.65 66.54 65.375 66.37 631,222
02/07/2014 64.97 65.63 64.76 65.58 994,868
02/06/2014 64.04 64.81 63.81 64.75 967,736
02/05/2014 62.64 63.52 62.32 63.51 1,063,710
02/04/2014 61.59 62.85 61.09 62.71 1,095,984
02/03/2014 61.82 61.93 61.04 61.36 1,306,833
01/31/2014 61.24 62.44 60.37 61.82 1,115,675
01/30/2014 60.67 61.99 60.5 61.41 861,642
01/29/2014 59.96 60.64 59.96 60.35 493,070
01/28/2014 59.54 60.33 59.54 60.2 666,378
01/27/2014 59.77 60.158 59.25 59.41 486,808
01/24/2014 60.47 60.62 59.9 60.04 408,723
01/23/2014 60.73 61.41 60.15 60.5 623,450
01/22/2014 60.99 61.42 60.665 61.04 870,541
01/21/2014 60.74 61.13 60.42 60.9 568,233
01/17/2014 60.2 60.45 60.01 60.33 541,106
01/16/2014 60.16 60.6 60.15 60.28 701,061
01/15/2014 59.57 60.48 59.32 60.17 472,361
01/14/2014 59.16 59.809 58.99 59.44 321,763
01/13/2014 59.17 59.59 58.6 58.85 676,501
01/10/2014 58.12 59.42 57.964 59.36 896,659
01/09/2014 59.04 59.2 58.25 58.98 419,231
01/08/2014 58.93 59.17 58.35 58.85 462,084
01/07/2014 59.54 59.74 58.9 58.92 703,738
01/06/2014 58.57 59.7 58.19 59.61 669,351
01/03/2014 57.75 58.68 57.5 58.53 323,240
01/02/2014 56.88 58.025 56.88 57.64 678,505
12/31/2013 57.85 58.17 56.8 56.88 773,244
12/30/2013 57.75 58.24 57.68 57.91 315,508
12/27/2013 57.46 57.84 57 57.76 269,466
12/26/2013 57.52 58.05 57.31 57.46 260,456
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.

Research Brokers before you trade

Want to trade FX?