Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

CPNS.US (CPNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 27.13 27.13 27.13 27.0888 23
16th Dec 2025 (Tue) 27.171 27.1722 27.171 27.1722 5
15th Dec 2025 (Mon) 27.171 27.171 27.1488 27.1488 0
12th Dec 2025 (Fri) 27.171 27.171 27.171 27.1534 0
11th Dec 2025 (Thu) 27.07 27.21 27.07 27.21 10
10th Dec 2025 (Wed) 27.07 27.2041 27.07 27.2041 9
9th Dec 2025 (Tue) 27.07 27.1902 27.07 27.1902 0
8th Dec 2025 (Mon) 27.07 27.1739 27.07 27.1739 0
5th Dec 2025 (Fri) 27.07 27.1885 27.07 27.1885 0
4th Dec 2025 (Thu) 27.07 27.1689 27.07 27.1689 0
3rd Dec 2025 (Wed) 27.07 27.175 27.07 27.175 0
2nd Dec 2025 (Tue) 27.07 27.1601 27.07 27.1601 0
1st Dec 2025 (Mon) 27.07 27.13 27.07 27.13 0
28th Nov 2025 (Fri) 27.07 27.1351 27.07 27.1351 0
27th Nov 2025 (Thu) 27.07 27.07 27.07 27.1043 300
26th Nov 2025 (Wed) 27.07 27.07 27.07 27.1043 300
25th Nov 2025 (Tue) 27.05 27.05 27.031 27.075 900
24th Nov 2025 (Mon) 27.049 27.0497 27.049 27.0497 0
21st Nov 2025 (Fri) 27.049 27.049 26.9509 26.9509 0
20th Nov 2025 (Thu) 27.049 27.049 26.9849 26.9849 0
19th Nov 2025 (Wed) 27.049 27.049 26.9849 26.9849 0
18th Nov 2025 (Tue) 27.049 27.049 26.9827 26.9827 0
17th Nov 2025 (Mon) 27.049 27.049 26.9949 26.9949 0
14th Nov 2025 (Fri) 27.049 27.049 27.049 27.041 5
13th Nov 2025 (Thu) 27.09 27.09 27.0169 27.0169 0
12th Nov 2025 (Wed) 27.09 27.09 27.09 27.1065 1,000
11th Nov 2025 (Tue) 27.09 27.10 27.09 27.0998 2,500
10th Nov 2025 (Mon) 27.05 27.05 27.04 27.09 1,932
7th Nov 2025 (Fri) 27.069 27.069 27.015 27.015 0
6th Nov 2025 (Thu) 27.069 27.069 27.05 27.0249 1,000
5th Nov 2025 (Wed) 27.109 27.109 27.109 27.075 636
4th Nov 2025 (Tue) 27.13 27.13 27.1248 27.1248 0
3rd Nov 2025 (Mon) 27.13 27.13 27.1248 27.1248 0
31st Oct 2025 (Fri) 27.13 27.13 27.1154 27.1154 0
30th Oct 2025 (Thu) 27.13 27.13 27.1001 27.1001 0
29th Oct 2025 (Wed) 27.13 27.13 27.12 27.13 200
28th Oct 2025 (Tue) 27.091 27.1447 27.091 27.1447 10
24th Oct 2025 (Fri) 27.07 27.07 27.061 27.09 500
23rd Oct 2025 (Thu) 27.031 27.031 27.031 27.0599 300
22nd Oct 2025 (Wed) 26.93 27.0241 26.93 27.0241 0
21st Oct 2025 (Tue) 26.93 27.07 26.93 27.07 0
20th Oct 2025 (Mon) 26.93 27.0648 26.93 27.0648 0
FTSE 100 Latest
Value9,774.32
Change0.00