Quantcast

Historical Stock Prices

CPT 
$98.63
*  
0.71
0.73%
Get CPT Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 98.22 99.04 97.86 98.63 445,659
04/17/2019 99.95 100.14 97.7 97.92 579,288
04/16/2019 102.77 102.785 99.795 99.92 452,784
04/15/2019 102.9 103.41 102.27 102.55 373,719
04/12/2019 102.26 102.73 101.52 102.62 386,662
04/11/2019 102.65 102.87 101.96 102.39 402,788
04/10/2019 101.85 102.565 101.4 102.5 348,351
04/09/2019 101.91 101.91 101.34 101.49 444,710
04/08/2019 101.39 101.76 100.82 101.71 407,336
04/05/2019 101.51 101.86 100.75 101.71 493,100
04/04/2019 102.15 102.15 101.14 101.78 257,542
04/03/2019 102.13 102.39 101.175 101.95 334,712
04/02/2019 101.3 102.23 100.48 102.14 341,404
04/01/2019 101.53 101.53 99.64 101.15 363,882
03/29/2019 101.95 102.16 101.15 101.5 468,807
03/28/2019 101.08 101.69 100.775 101.68 425,045
03/27/2019 101.74 102.21 100.76 101.48 495,543
03/26/2019 100.5 101.54 100.39 101.48 543,358
03/25/2019 100.02 100.41 99.35 100.07 370,976
03/22/2019 100.07 101.04 99.67 99.81 574,262
03/21/2019 98.75 100.31 98.75 99.87 815,937
03/20/2019 99.58 100.19 98.71 99.08 943,415
03/19/2019 102.45 102.45 99.28 99.74 553,819
03/18/2019 100.92 101.1 99.47 99.92 625,662
03/15/2019 101.17 101.99 100.42 100.77 1,486,195
03/14/2019 101.23 101.45 100.74 101.38 517,858
03/13/2019 101 101.56 100.98 101.11 683,223
03/12/2019 100.46 101.15 100.2273 100.79 514,393
03/11/2019 99.43 100.29 99.15 100.23 611,945
03/08/2019 98.53 99.46 98.53 99.12 551,327
03/07/2019 98.84 99.59 98.235 98.53 790,002
03/06/2019 99.24 99.43 98.56 98.57 485,888
03/05/2019 98.68 99.55 98.26 99.11 438,237
03/04/2019 97.98 99.02 96.969 98.77 580,288
03/01/2019 98.12 98.23 96.69 97.66 573,820
02/28/2019 97.7 99.38 97.34 98.09 919,084
02/27/2019 97.17 97.68 96.66 97.62 651,130
02/26/2019 97.62 97.75 97.155 97.46 582,090
02/25/2019 97.8 97.96 96.79 97.4 1,087,732
02/22/2019 97.62 98 97.22 97.62 1,015,196
02/21/2019 96.69 97.51 96.05 97.31 1,519,396
02/20/2019 97.26 97.53 96.24 96.5 2,412,504
02/19/2019 98.66 99.06 97.99 98.8 653,626
02/15/2019 98.92 99.34 98.45 98.7 522,464
02/14/2019 98.81 99.27 98.29 98.61 504,287
02/13/2019 97.69 98.8 97.385 98.77 398,637
02/12/2019 99.28 99.405 97.41 97.94 613,837
02/11/2019 99.29 99.96 99.01 99.25 470,097
02/08/2019 98.95 99.84 98.56 98.92 519,773
02/07/2019 97.74 99.24 97.48 99.15 413,816
02/06/2019 97.89 98.4 97.45 98.16 332,951
02/05/2019 97.17 98.06 96.61 97.99 469,890
02/04/2019 97.03 97.21 95.87 97.15 448,530
02/01/2019 97.86 98.93 95.09 96.69 891,822
01/31/2019 96.45 97.08 95.23 96.95 836,733
01/30/2019 95.8 96.88 95.8 96.57 427,125
01/29/2019 94.89 96.12 94.89 96.01 858,408
01/28/2019 93.19 94.92 93.18 94.75 623,627
01/25/2019 92.61 93.53 92.61 93.52 522,354
01/24/2019 92.31 92.71 91.7 92.32 501,831
01/23/2019 92.19 92.63 91.77 92.56 431,912
01/22/2019 91.93 92.185 90.85 91.76 320,568
01/18/2019 91.94 92.13 91.19 91.93 415,821
*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?



Smart Portfolio