Calamos L/S Equity & Dynamic Inc Trust NASDAQ:CPZ Historical Prices

Below are the 1086 trading days of historical prices for CPZ.

# Exchange Symbol Date Open High Low Close
1086 NASDAQ CPZ Thu, Mar 21, 2024 15.42 15.46 15.12 15.20
1085 NASDAQ CPZ Wed, Mar 20, 2024 15.16 15.24 15.08 15.21
1084 NASDAQ CPZ Tue, Mar 19, 2024 15.15 15.18 15.06 15.11
1083 NASDAQ CPZ Mon, Mar 18, 2024 15.00 15.11 14.99 15.11
1082 NASDAQ CPZ Fri, Mar 15, 2024 14.93 15.04 14.78 15.00
1081 NASDAQ CPZ Thu, Mar 14, 2024 15.05 15.16 14.85 14.90
1080 NASDAQ CPZ Wed, Mar 13, 2024 15.19 15.19 15.01 15.04
1079 NASDAQ CPZ Tue, Mar 12, 2024 15.04 15.22 15.02 15.19
1078 NASDAQ CPZ Mon, Mar 11, 2024 15.09 15.09 14.94 14.98
1077 NASDAQ CPZ Fri, Mar 8, 2024 15.05 15.05 14.93 15.00
1076 NASDAQ CPZ Thu, Mar 7, 2024 15.13 15.13 14.93 14.99
1075 NASDAQ CPZ Wed, Mar 6, 2024 14.86 15.13 14.85 15.02
1074 NASDAQ CPZ Tue, Mar 5, 2024 15.00 15.09 14.84 14.88
1073 NASDAQ CPZ Mon, Mar 4, 2024 15.04 15.12 14.91 14.92
1072 NASDAQ CPZ Fri, Mar 1, 2024 14.95 15.22 14.95 15.08
1071 NASDAQ CPZ Thu, Feb 29, 2024 14.96 15.16 14.90 14.94
1070 NASDAQ CPZ Wed, Feb 28, 2024 14.93 14.97 14.80 14.91
1069 NASDAQ CPZ Tue, Feb 27, 2024 15.00 15.12 14.81 14.93
1068 NASDAQ CPZ Mon, Feb 26, 2024 15.10 15.10 14.93 14.96
1067 NASDAQ CPZ Fri, Feb 23, 2024 15.06 15.18 15.04 15.10
1066 NASDAQ CPZ Thu, Feb 22, 2024 14.96 15.10 14.95 15.00
1065 NASDAQ CPZ Wed, Feb 21, 2024 14.97 15.01 14.88 14.90
1064 NASDAQ CPZ Tue, Feb 20, 2024 14.98 15.08 14.88 14.95
1063 NASDAQ CPZ Fri, Feb 16, 2024 14.97 14.97 14.85 14.88
1062 NASDAQ CPZ Thu, Feb 15, 2024 15.00 15.07 14.89 14.89
1061 NASDAQ CPZ Wed, Feb 14, 2024 15.10 15.23 14.76 14.94
1060 NASDAQ CPZ Tue, Feb 13, 2024 15.15 15.15 14.95 15.09
1059 NASDAQ CPZ Mon, Feb 12, 2024 15.27 15.27 15.15 15.19
1058 NASDAQ CPZ Fri, Feb 9, 2024 15.22 15.30 15.04 15.15
1057 NASDAQ CPZ Thu, Feb 8, 2024 15.49 15.49 15.26 15.29
1056 NASDAQ CPZ Wed, Feb 7, 2024 15.24 15.39 15.20 15.29
1055 NASDAQ CPZ Tue, Feb 6, 2024 15.03 15.22 15.01 15.09
1054 NASDAQ CPZ Mon, Feb 5, 2024 15.18 15.25 15.03 15.09
1053 NASDAQ CPZ Fri, Feb 2, 2024 15.16 15.29 15.05 15.14
1052 NASDAQ CPZ Thu, Feb 1, 2024 15.00 15.28 15.00 15.16
1051 NASDAQ CPZ Wed, Jan 31, 2024 14.95 15.15 14.95 15.00
1050 NASDAQ CPZ Tue, Jan 30, 2024 14.98 15.10 14.94 15.10
1049 NASDAQ CPZ Mon, Jan 29, 2024 14.95 15.10 14.91 15.06
1048 NASDAQ CPZ Fri, Jan 26, 2024 14.86 15.08 14.86 15.01
1047 NASDAQ CPZ Thu, Jan 25, 2024 14.76 14.98 14.76 14.95
1046 NASDAQ CPZ Wed, Jan 24, 2024 14.83 14.95 14.70 14.79
1045 NASDAQ CPZ Tue, Jan 23, 2024 14.89 14.95 14.76 14.79
1044 NASDAQ CPZ Mon, Jan 22, 2024 14.94 15.02 14.80 14.96
1043 NASDAQ CPZ Fri, Jan 19, 2024 14.95 14.97 14.77 14.95
1042 NASDAQ CPZ Thu, Jan 18, 2024 14.76 14.91 14.76 14.88
1041 NASDAQ CPZ Wed, Jan 17, 2024 14.94 14.94 14.57 14.72
1040 NASDAQ CPZ Tue, Jan 16, 2024 15.18 15.19 14.87 14.92
1039 NASDAQ CPZ Fri, Jan 12, 2024 15.24 15.37 15.03 15.15
1038 NASDAQ CPZ Thu, Jan 11, 2024 15.17 15.23 15.05 15.13
1037 NASDAQ CPZ Wed, Jan 10, 2024 14.93 15.14 14.93 15.07
1036 NASDAQ CPZ Tue, Jan 9, 2024 15.03 15.11 15.00 15.06
1035 NASDAQ CPZ Mon, Jan 8, 2024 14.84 15.11 14.84 15.05
1034 NASDAQ CPZ Fri, Jan 5, 2024 14.94 15.00 14.63 14.84
1033 NASDAQ CPZ Thu, Jan 4, 2024 14.52 14.79 14.52 14.79
1032 NASDAQ CPZ Wed, Jan 3, 2024 14.52 14.66 14.48 14.62
1031 NASDAQ CPZ Tue, Jan 2, 2024 14.45 14.70 14.41 14.52
1030 NASDAQ CPZ Fri, Dec 29, 2023 14.39 14.66 14.39 14.45
1029 NASDAQ CPZ Thu, Dec 28, 2023 14.70 14.78 14.42 14.53
1028 NASDAQ CPZ Wed, Dec 27, 2023 14.93 15.24 14.80 14.82
1027 NASDAQ CPZ Tue, Dec 26, 2023 14.73 15.15 14.73 14.93
1026 NASDAQ CPZ Fri, Dec 22, 2023 14.76 14.93 14.74 14.75
1025 NASDAQ CPZ Thu, Dec 21, 2023 14.93 14.95 14.65 14.70
1024 NASDAQ CPZ Wed, Dec 20, 2023 14.85 14.93 14.70 14.84
1023 NASDAQ CPZ Tue, Dec 19, 2023 14.70 14.89 14.70 14.87
1022 NASDAQ CPZ Mon, Dec 18, 2023 14.86 14.94 14.55 14.68
1021 NASDAQ CPZ Fri, Dec 15, 2023 14.80 14.90 14.59 14.78
1020 NASDAQ CPZ Thu, Dec 14, 2023 14.49 14.78 14.49 14.74
1019 NASDAQ CPZ Wed, Dec 13, 2023 14.42 14.55 14.41 14.52
1018 NASDAQ CPZ Tue, Dec 12, 2023 14.38 14.52 14.23 14.41
1017 NASDAQ CPZ Mon, Dec 11, 2023 14.41 14.56 14.37 14.41
1016 NASDAQ CPZ Fri, Dec 8, 2023 14.58 14.74 14.53 14.53
1015 NASDAQ CPZ Thu, Dec 7, 2023 14.39 14.89 14.35 14.54
1014 NASDAQ CPZ Wed, Dec 6, 2023 14.33 14.67 14.31 14.32
1013 NASDAQ CPZ Tue, Dec 5, 2023 14.50 14.55 14.30 14.33
1012 NASDAQ CPZ Mon, Dec 4, 2023 14.51 14.62 14.38 14.46
1011 NASDAQ CPZ Fri, Dec 1, 2023 14.42 14.67 14.42 14.63
1010 NASDAQ CPZ Thu, Nov 30, 2023 14.44 14.60 14.44 14.58
1009 NASDAQ CPZ Wed, Nov 29, 2023 14.60 14.66 14.44 14.46
1008 NASDAQ CPZ Tue, Nov 28, 2023 14.59 14.72 14.59 14.62
1007 NASDAQ CPZ Mon, Nov 27, 2023 14.50 14.64 14.47 14.60
1006 NASDAQ CPZ Fri, Nov 24, 2023 14.38 14.70 14.38 14.57
1005 NASDAQ CPZ Wed, Nov 22, 2023 14.49 14.71 14.49 14.55
1004 NASDAQ CPZ Tue, Nov 21, 2023 14.41 14.64 14.41 14.50
1003 NASDAQ CPZ Mon, Nov 20, 2023 14.39 14.65 13.77 14.55
1002 NASDAQ CPZ Fri, Nov 17, 2023 14.57 14.60 14.34 14.39
1001 NASDAQ CPZ Thu, Nov 16, 2023 14.28 14.58 14.27 14.32
1000 NASDAQ CPZ Wed, Nov 15, 2023 14.55 14.55 14.20 14.29
999 NASDAQ CPZ Tue, Nov 14, 2023 14.50 14.62 14.34 14.55
998 NASDAQ CPZ Mon, Nov 13, 2023 14.41 14.86 14.16 14.31
997 NASDAQ CPZ Fri, Nov 10, 2023 14.10 14.37 14.10 14.37
996 NASDAQ CPZ Thu, Nov 9, 2023 14.28 14.28 13.99 14.04
995 NASDAQ CPZ Wed, Nov 8, 2023 14.48 14.49 14.03 14.07
994 NASDAQ CPZ Tue, Nov 7, 2023 14.23 14.47 14.21 14.39
993 NASDAQ CPZ Mon, Nov 6, 2023 14.47 14.48 14.02 14.15
992 NASDAQ CPZ Fri, Nov 3, 2023 14.23 14.51 14.20 14.38
991 NASDAQ CPZ Thu, Nov 2, 2023 14.05 14.12 14.00 14.09
990 NASDAQ CPZ Wed, Nov 1, 2023 13.77 14.04 13.76 14.00
989 NASDAQ CPZ Tue, Oct 31, 2023 13.70 13.79 13.61 13.73
988 NASDAQ CPZ Mon, Oct 30, 2023 13.39 13.71 13.17 13.70
987 NASDAQ CPZ Fri, Oct 27, 2023 13.52 13.65 13.44 13.44
986 NASDAQ CPZ Thu, Oct 26, 2023 13.44 13.61 13.44 13.53
985 NASDAQ CPZ Wed, Oct 25, 2023 13.90 13.90 13.46 13.50
984 NASDAQ CPZ Tue, Oct 24, 2023 13.73 13.93 13.59 13.86
983 NASDAQ CPZ Mon, Oct 23, 2023 13.72 13.95 13.66 13.71
982 NASDAQ CPZ Fri, Oct 20, 2023 13.88 13.98 13.77 13.83
981 NASDAQ CPZ Thu, Oct 19, 2023 14.15 14.19 13.88 13.93
980 NASDAQ CPZ Wed, Oct 18, 2023 14.19 14.19 13.97 14.02
979 NASDAQ CPZ Tue, Oct 17, 2023 14.11 14.30 14.00 14.10
978 NASDAQ CPZ Mon, Oct 16, 2023 13.98 14.29 13.93 14.17
977 NASDAQ CPZ Fri, Oct 13, 2023 14.21 14.25 13.92 13.93
976 NASDAQ CPZ Thu, Oct 12, 2023 14.41 14.41 14.12 14.16
975 NASDAQ CPZ Wed, Oct 11, 2023 14.48 14.64 14.48 14.55
974 NASDAQ CPZ Tue, Oct 10, 2023 14.67 14.70 14.36 14.56
973 NASDAQ CPZ Mon, Oct 9, 2023 14.45 14.75 14.32 14.54
972 NASDAQ CPZ Fri, Oct 6, 2023 14.31 14.77 14.31 14.42
971 NASDAQ CPZ Thu, Oct 5, 2023 14.21 14.55 14.21 14.46
970 NASDAQ CPZ Wed, Oct 4, 2023 14.19 14.34 14.12 14.25
969 NASDAQ CPZ Tue, Oct 3, 2023 14.49 14.83 13.91 14.25
968 NASDAQ CPZ Mon, Oct 2, 2023 14.84 14.84 14.58 14.62
967 NASDAQ CPZ Fri, Sep 29, 2023 14.61 14.83 14.61 14.79
966 NASDAQ CPZ Thu, Sep 28, 2023 14.58 14.64 14.53 14.56
965 NASDAQ CPZ Wed, Sep 27, 2023 14.72 14.75 14.60 14.65
964 NASDAQ CPZ Tue, Sep 26, 2023 14.68 14.80 14.58 14.58
963 NASDAQ CPZ Mon, Sep 25, 2023 14.78 14.87 14.63 14.68
962 NASDAQ CPZ Fri, Sep 22, 2023 14.79 14.89 14.75 14.82
961 NASDAQ CPZ Thu, Sep 21, 2023 14.72 14.86 14.71 14.71
960 NASDAQ CPZ Wed, Sep 20, 2023 15.08 15.08 14.83 14.87
959 NASDAQ CPZ Tue, Sep 19, 2023 14.96 14.99 14.87 14.88
958 NASDAQ CPZ Mon, Sep 18, 2023 14.89 14.97 14.78 14.91
957 NASDAQ CPZ Fri, Sep 15, 2023 14.90 14.93 14.66 14.75
956 NASDAQ CPZ Thu, Sep 14, 2023 14.91 15.11 14.80 14.84
955 NASDAQ CPZ Wed, Sep 13, 2023 15.12 15.18 14.87 14.91
954 NASDAQ CPZ Tue, Sep 12, 2023 15.27 15.28 15.06 15.18
953 NASDAQ CPZ Mon, Sep 11, 2023 15.24 15.24 15.23 15.23
952 NASDAQ CPZ Fri, Sep 8, 2023 15.43 15.50 15.26 15.37
951 NASDAQ CPZ Thu, Sep 7, 2023 15.31 15.36 15.21 15.34
950 NASDAQ CPZ Wed, Sep 6, 2023 15.14 15.41 15.07 15.29
949 NASDAQ CPZ Tue, Sep 5, 2023 15.05 15.38 15.05 15.14
948 NASDAQ CPZ Fri, Sep 1, 2023 15.30 15.47 15.25 15.30
947 NASDAQ CPZ Thu, Aug 31, 2023 15.31 15.54 15.25 15.27
946 NASDAQ CPZ Wed, Aug 30, 2023 15.34 15.37 15.28 15.30
945 NASDAQ CPZ Tue, Aug 29, 2023 15.34 15.43 15.22 15.32
944 NASDAQ CPZ Mon, Aug 28, 2023 15.28 15.35 15.25 15.30
943 NASDAQ CPZ Fri, Aug 25, 2023 15.37 15.37 15.22 15.32
942 NASDAQ CPZ Thu, Aug 24, 2023 15.48 15.50 15.22 15.26
941 NASDAQ CPZ Wed, Aug 23, 2023 15.26 15.49 15.21 15.43
940 NASDAQ CPZ Tue, Aug 22, 2023 15.41 15.42 15.23 15.31
939 NASDAQ CPZ Mon, Aug 21, 2023 15.36 15.64 15.25 15.37
938 NASDAQ CPZ Fri, Aug 18, 2023 15.35 15.42 15.17 15.36
937 NASDAQ CPZ Thu, Aug 17, 2023 15.66 15.76 15.37 15.37
936 NASDAQ CPZ Wed, Aug 16, 2023 15.55 15.56 15.41 15.43
935 NASDAQ CPZ Tue, Aug 15, 2023 15.40 15.54 15.32 15.47
934 NASDAQ CPZ Mon, Aug 14, 2023 15.29 15.43 15.27 15.40
933 NASDAQ CPZ Fri, Aug 11, 2023 15.31 15.37 15.23 15.32
932 NASDAQ CPZ Thu, Aug 10, 2023 15.30 15.54 15.25 15.25
931 NASDAQ CPZ Wed, Aug 9, 2023 15.44 15.60 15.36 15.38
930 NASDAQ CPZ Tue, Aug 8, 2023 15.26 15.55 15.26 15.40
929 NASDAQ CPZ Mon, Aug 7, 2023 15.43 15.50 15.37 15.40
928 NASDAQ CPZ Fri, Aug 4, 2023 15.37 15.46 15.32 15.33
927 NASDAQ CPZ Thu, Aug 3, 2023 15.46 15.57 15.27 15.27
926 NASDAQ CPZ Wed, Aug 2, 2023 15.60 15.68 15.41 15.41
925 NASDAQ CPZ Tue, Aug 1, 2023 15.77 15.77 15.50 15.60
924 NASDAQ CPZ Mon, Jul 31, 2023 15.76 15.80 15.67 15.74
923 NASDAQ CPZ Fri, Jul 28, 2023 15.58 15.72 15.58 15.71
922 NASDAQ CPZ Thu, Jul 27, 2023 15.57 15.73 15.45 15.50
921 NASDAQ CPZ Wed, Jul 26, 2023 15.76 15.79 15.51 15.57
920 NASDAQ CPZ Tue, Jul 25, 2023 15.90 15.92 15.61 15.70
919 NASDAQ CPZ Mon, Jul 24, 2023 15.94 15.94 15.82 15.89
918 NASDAQ CPZ Fri, Jul 21, 2023 15.71 16.11 15.62 15.77
917 NASDAQ CPZ Thu, Jul 20, 2023 15.84 15.89 15.70 15.70
916 NASDAQ CPZ Wed, Jul 19, 2023 15.81 15.81 15.71 15.80
915 NASDAQ CPZ Tue, Jul 18, 2023 15.55 15.70 15.49 15.68
914 NASDAQ CPZ Mon, Jul 17, 2023 15.47 15.59 15.29 15.51
913 NASDAQ CPZ Fri, Jul 14, 2023 15.79 15.85 15.34 15.41
912 NASDAQ CPZ Thu, Jul 13, 2023 15.61 15.85 15.55 15.73
911 NASDAQ CPZ Wed, Jul 12, 2023 15.68 15.83 15.52 15.77
910 NASDAQ CPZ Tue, Jul 11, 2023 15.38 15.63 15.38 15.62
909 NASDAQ CPZ Mon, Jul 10, 2023 15.33 15.55 15.26 15.48
908 NASDAQ CPZ Fri, Jul 7, 2023 15.45 15.54 15.27 15.49
907 NASDAQ CPZ Thu, Jul 6, 2023 15.50 15.69 15.30 15.41
906 NASDAQ CPZ Wed, Jul 5, 2023 15.69 15.76 15.41 15.52
905 NASDAQ CPZ Mon, Jul 3, 2023 15.63 15.75 15.48 15.72
904 NASDAQ CPZ Fri, Jun 30, 2023 15.31 15.62 15.31 15.47
903 NASDAQ CPZ Thu, Jun 29, 2023 15.32 15.51 15.32 15.35
902 NASDAQ CPZ Wed, Jun 28, 2023 15.26 15.41 15.17 15.33
901 NASDAQ CPZ Tue, Jun 27, 2023 15.15 15.36 15.12 15.22
900 NASDAQ CPZ Mon, Jun 26, 2023 15.12 15.42 15.12 15.19
899 NASDAQ CPZ Fri, Jun 23, 2023 15.16 15.39 15.09 15.18
898 NASDAQ CPZ Thu, Jun 22, 2023 15.21 15.36 15.21 15.30
897 NASDAQ CPZ Wed, Jun 21, 2023 15.32 15.51 15.13 15.24
896 NASDAQ CPZ Tue, Jun 20, 2023 15.41 15.59 15.27 15.38
895 NASDAQ CPZ Fri, Jun 16, 2023 15.72 15.75 15.42 15.49
894 NASDAQ CPZ Thu, Jun 15, 2023 15.21 15.63 15.21 15.50
893 NASDAQ CPZ Wed, Jun 14, 2023 15.32 15.45 15.17 15.30
892 NASDAQ CPZ Tue, Jun 13, 2023 15.21 15.44 15.21 15.30
891 NASDAQ CPZ Mon, Jun 12, 2023 15.24 15.35 15.17 15.20
890 NASDAQ CPZ Fri, Jun 9, 2023 15.20 15.24 15.07 15.24
889 NASDAQ CPZ Thu, Jun 8, 2023 15.25 15.38 15.25 15.30
888 NASDAQ CPZ Wed, Jun 7, 2023 15.29 15.34 15.12 15.31
887 NASDAQ CPZ Tue, Jun 6, 2023 15.01 15.32 14.91 15.18
886 NASDAQ CPZ Mon, Jun 5, 2023 14.94 15.09 14.85 15.08
885 NASDAQ CPZ Fri, Jun 2, 2023 14.86 14.91 14.75 14.91
884 NASDAQ CPZ Thu, Jun 1, 2023 14.73 14.96 14.65 14.69
883 NASDAQ CPZ Wed, May 31, 2023 14.69 14.99 14.59 14.77
882 NASDAQ CPZ Tue, May 30, 2023 14.85 14.94 14.54 14.77
881 NASDAQ CPZ Fri, May 26, 2023 14.78 14.82 14.52 14.82
880 NASDAQ CPZ Thu, May 25, 2023 14.73 14.84 14.55 14.78
879 NASDAQ CPZ Wed, May 24, 2023 14.98 14.98 14.70 14.71
878 NASDAQ CPZ Tue, May 23, 2023 15.09 15.09 14.82 14.97
877 NASDAQ CPZ Mon, May 22, 2023 15.00 15.20 14.89 15.01
876 NASDAQ CPZ Fri, May 19, 2023 15.04 15.21 14.90 14.98
875 NASDAQ CPZ Thu, May 18, 2023 14.94 15.25 14.89 15.05
874 NASDAQ CPZ Wed, May 17, 2023 14.85 14.97 14.70 14.84
873 NASDAQ CPZ Tue, May 16, 2023 14.85 14.97 14.74 14.85
872 NASDAQ CPZ Mon, May 15, 2023 14.83 14.86 14.73 14.85
871 NASDAQ CPZ Fri, May 12, 2023 14.90 15.03 14.75 14.83
870 NASDAQ CPZ Thu, May 11, 2023 14.92 14.96 14.76 14.92
869 NASDAQ CPZ Wed, May 10, 2023 15.28 15.33 15.02 15.07
868 NASDAQ CPZ Tue, May 9, 2023 15.25 15.25 14.86 15.23
867 NASDAQ CPZ Mon, May 8, 2023 15.13 15.32 14.90 15.22
866 NASDAQ CPZ Fri, May 5, 2023 15.03 15.19 14.83 15.09
865 NASDAQ CPZ Thu, May 4, 2023 15.27 15.28 14.80 14.87
864 NASDAQ CPZ Wed, May 3, 2023 15.19 15.33 15.03 15.29
863 NASDAQ CPZ Tue, May 2, 2023 15.39 15.39 15.01 15.14
862 NASDAQ CPZ Mon, May 1, 2023 15.21 15.35 15.17 15.31
861 NASDAQ CPZ Fri, Apr 28, 2023 15.25 15.44 15.10 15.28
860 NASDAQ CPZ Thu, Apr 27, 2023 15.24 15.28 14.94 15.26
859 NASDAQ CPZ Wed, Apr 26, 2023 15.24 15.54 15.11 15.11
858 NASDAQ CPZ Tue, Apr 25, 2023 15.56 15.65 15.20 15.38
857 NASDAQ CPZ Mon, Apr 24, 2023 15.52 15.63 15.40 15.58
856 NASDAQ CPZ Fri, Apr 21, 2023 15.46 15.60 15.31 15.47
855 NASDAQ CPZ Thu, Apr 20, 2023 15.58 15.75 15.45 15.45
854 NASDAQ CPZ Wed, Apr 19, 2023 15.56 15.59 15.23 15.50
853 NASDAQ CPZ Tue, Apr 18, 2023 15.51 15.64 15.36 15.41
852 NASDAQ CPZ Mon, Apr 17, 2023 15.42 16.03 15.04 15.36
851 NASDAQ CPZ Fri, Apr 14, 2023 15.63 15.64 15.02 15.29
850 NASDAQ CPZ Thu, Apr 13, 2023 15.60 15.89 15.50 15.64
849 NASDAQ CPZ Wed, Apr 12, 2023 15.69 15.89 15.61 15.63
848 NASDAQ CPZ Tue, Apr 11, 2023 15.66 16.07 15.49 15.69
847 NASDAQ CPZ Mon, Apr 10, 2023 15.43 15.67 15.38 15.57
846 NASDAQ CPZ Thu, Apr 6, 2023 15.45 15.58 15.28 15.58
845 NASDAQ CPZ Wed, Apr 5, 2023 15.41 15.74 15.40 15.48
844 NASDAQ CPZ Tue, Apr 4, 2023 15.67 15.68 15.40 15.40
843 NASDAQ CPZ Mon, Apr 3, 2023 15.52 15.66 15.21 15.27
842 NASDAQ CPZ Fri, Mar 31, 2023 15.23 15.50 15.10 15.45
841 NASDAQ CPZ Thu, Mar 30, 2023 15.31 15.31 14.87 15.17
840 NASDAQ CPZ Wed, Mar 29, 2023 15.14 15.22 15.02 15.22
839 NASDAQ CPZ Tue, Mar 28, 2023 14.96 15.11 14.80 15.04
838 NASDAQ CPZ Mon, Mar 27, 2023 15.04 15.08 14.87 15.05
837 NASDAQ CPZ Fri, Mar 24, 2023 14.98 15.03 14.88 14.95
836 NASDAQ CPZ Thu, Mar 23, 2023 15.04 15.08 14.90 14.90
835 NASDAQ CPZ Wed, Mar 22, 2023 14.99 15.08 14.91 14.94
834 NASDAQ CPZ Tue, Mar 21, 2023 14.98 15.15 14.89 14.91
833 NASDAQ CPZ Mon, Mar 20, 2023 15.08 15.13 14.84 14.94
832 NASDAQ CPZ Fri, Mar 17, 2023 15.04 15.04 14.75 14.78
831 NASDAQ CPZ Thu, Mar 16, 2023 14.86 15.06 14.73 15.02
830 NASDAQ CPZ Wed, Mar 15, 2023 15.04 15.20 14.77 14.83
829 NASDAQ CPZ Tue, Mar 14, 2023 15.49 15.49 15.14 15.26
828 NASDAQ CPZ Mon, Mar 13, 2023 15.63 15.63 15.20 15.33
827 NASDAQ CPZ Fri, Mar 10, 2023 16.12 16.17 15.77 15.86
826 NASDAQ CPZ Thu, Mar 9, 2023 16.30 16.32 15.96 16.01
825 NASDAQ CPZ Wed, Mar 8, 2023 16.26 16.39 16.26 16.29
824 NASDAQ CPZ Tue, Mar 7, 2023 16.35 16.55 16.24 16.29
823 NASDAQ CPZ Mon, Mar 6, 2023 16.42 16.69 16.27 16.34
822 NASDAQ CPZ Fri, Mar 3, 2023 16.26 16.61 16.26 16.42
821 NASDAQ CPZ Thu, Mar 2, 2023 16.25 16.30 16.15 16.25
820 NASDAQ CPZ Wed, Mar 1, 2023 16.40 16.44 16.16 16.32
819 NASDAQ CPZ Tue, Feb 28, 2023 16.26 16.44 16.25 16.33
818 NASDAQ CPZ Mon, Feb 27, 2023 16.35 16.38 16.14 16.23
817 NASDAQ CPZ Fri, Feb 24, 2023 16.05 16.36 16.05 16.17
816 NASDAQ CPZ Thu, Feb 23, 2023 16.22 16.31 16.08 16.18
815 NASDAQ CPZ Wed, Feb 22, 2023 16.20 16.40 16.05 16.19
814 NASDAQ CPZ Tue, Feb 21, 2023 16.75 16.75 16.05 16.14
813 NASDAQ CPZ Fri, Feb 17, 2023 16.85 17.02 16.54 16.67
812 NASDAQ CPZ Thu, Feb 16, 2023 16.80 16.83 16.60 16.76
811 NASDAQ CPZ Wed, Feb 15, 2023 16.66 17.01 16.49 16.87
810 NASDAQ CPZ Tue, Feb 14, 2023 16.60 16.80 16.46 16.58
809 NASDAQ CPZ Mon, Feb 13, 2023 16.60 16.87 16.60 16.68
808 NASDAQ CPZ Fri, Feb 10, 2023 16.65 16.90 16.60 16.68
807 NASDAQ CPZ Thu, Feb 9, 2023 16.94 17.15 16.72 16.73
806 NASDAQ CPZ Wed, Feb 8, 2023 16.75 17.08 16.70 16.91
805 NASDAQ CPZ Tue, Feb 7, 2023 16.78 17.03 16.77 16.88
804 NASDAQ CPZ Mon, Feb 6, 2023 16.98 17.08 16.63 16.68
803 NASDAQ CPZ Fri, Feb 3, 2023 16.96 17.24 16.79 17.10
802 NASDAQ CPZ Thu, Feb 2, 2023 17.14 17.35 17.07 17.09
801 NASDAQ CPZ Wed, Feb 1, 2023 16.78 17.13 16.65 16.94
800 NASDAQ CPZ Tue, Jan 31, 2023 16.74 16.94 16.60 16.86
799 NASDAQ CPZ Mon, Jan 30, 2023 16.60 16.83 16.35 16.62
798 NASDAQ CPZ Fri, Jan 27, 2023 16.66 16.72 16.49 16.61
797 NASDAQ CPZ Thu, Jan 26, 2023 16.65 16.75 16.48 16.66
796 NASDAQ CPZ Wed, Jan 25, 2023 16.56 16.65 16.26 16.65
795 NASDAQ CPZ Tue, Jan 24, 2023 16.57 16.65 16.45 16.57
794 NASDAQ CPZ Mon, Jan 23, 2023 16.28 16.61 16.28 16.43
793 NASDAQ CPZ Fri, Jan 20, 2023 16.13 16.45 16.05 16.23
792 NASDAQ CPZ Thu, Jan 19, 2023 16.11 16.15 16.00 16.05
791 NASDAQ CPZ Wed, Jan 18, 2023 16.28 16.88 16.11 16.18
790 NASDAQ CPZ Tue, Jan 17, 2023 16.37 16.78 16.13 16.24
789 NASDAQ CPZ Fri, Jan 13, 2023 16.15 16.43 16.00 16.32
788 NASDAQ CPZ Thu, Jan 12, 2023 16.06 16.12 15.96 16.10
787 NASDAQ CPZ Wed, Jan 11, 2023 15.88 16.13 15.86 16.02
786 NASDAQ CPZ Tue, Jan 10, 2023 15.66 16.02 15.52 15.80
785 NASDAQ CPZ Mon, Jan 9, 2023 15.61 15.72 15.59 15.64
784 NASDAQ CPZ Fri, Jan 6, 2023 15.57 15.70 15.36 15.50
783 NASDAQ CPZ Thu, Jan 5, 2023 15.45 15.68 15.27 15.48
782 NASDAQ CPZ Wed, Jan 4, 2023 15.38 15.74 15.37 15.46
781 NASDAQ CPZ Tue, Jan 3, 2023 15.35 15.47 15.05 15.30
780 NASDAQ CPZ Fri, Dec 30, 2022 15.14 15.41 15.01 15.19
779 NASDAQ CPZ Thu, Dec 29, 2022 15.66 15.66 15.06 15.26
778 NASDAQ CPZ Wed, Dec 28, 2022 15.27 15.35 15.01 15.13
777 NASDAQ CPZ Tue, Dec 27, 2022 15.28 15.49 15.22 15.24
776 NASDAQ CPZ Fri, Dec 23, 2022 15.45 15.68 15.30 15.38
775 NASDAQ CPZ Thu, Dec 22, 2022 15.41 15.59 15.28 15.45
774 NASDAQ CPZ Wed, Dec 21, 2022 15.47 15.69 15.35 15.44
773 NASDAQ CPZ Tue, Dec 20, 2022 15.67 15.74 15.36 15.40
772 NASDAQ CPZ Mon, Dec 19, 2022 16.01 16.08 15.55 15.64
771 NASDAQ CPZ Fri, Dec 16, 2022 15.64 16.12 15.46 16.00
770 NASDAQ CPZ Thu, Dec 15, 2022 15.84 15.88 15.67 15.70
769 NASDAQ CPZ Wed, Dec 14, 2022 15.99 16.00 15.77 15.90
768 NASDAQ CPZ Tue, Dec 13, 2022 15.82 16.14 15.77 15.92
767 NASDAQ CPZ Mon, Dec 12, 2022 15.68 15.90 15.57 15.61
766 NASDAQ CPZ Fri, Dec 9, 2022 15.71 15.90 15.55 15.68
765 NASDAQ CPZ Thu, Dec 8, 2022 16.00 16.14 15.90 15.95
764 NASDAQ CPZ Wed, Dec 7, 2022 16.00 16.16 15.83 15.94
763 NASDAQ CPZ Tue, Dec 6, 2022 16.00 16.21 15.85 16.09
762 NASDAQ CPZ Mon, Dec 5, 2022 16.25 16.35 15.86 16.05
761 NASDAQ CPZ Fri, Dec 2, 2022 16.20 16.47 16.20 16.37
760 NASDAQ CPZ Thu, Dec 1, 2022 16.27 16.65 16.20 16.40
759 NASDAQ CPZ Wed, Nov 30, 2022 15.94 16.42 15.84 16.22
758 NASDAQ CPZ Tue, Nov 29, 2022 15.94 16.10 15.90 16.01
757 NASDAQ CPZ Mon, Nov 28, 2022 16.25 16.25 15.90 16.00
756 NASDAQ CPZ Fri, Nov 25, 2022 16.05 16.32 15.93 16.19
755 NASDAQ CPZ Wed, Nov 23, 2022 15.82 16.03 15.77 15.99
754 NASDAQ CPZ Tue, Nov 22, 2022 15.53 15.95 15.53 15.71
753 NASDAQ CPZ Mon, Nov 21, 2022 15.79 15.79 15.50 15.57
752 NASDAQ CPZ Fri, Nov 18, 2022 15.88 15.97 15.59 15.68
751 NASDAQ CPZ Thu, Nov 17, 2022 15.73 15.85 15.50 15.64
750 NASDAQ CPZ Wed, Nov 16, 2022 15.73 16.00 15.20 15.73
749 NASDAQ CPZ Tue, Nov 15, 2022 15.70 15.97 15.64 15.79
748 NASDAQ CPZ Mon, Nov 14, 2022 15.73 15.94 15.40 15.48
747 NASDAQ CPZ Fri, Nov 11, 2022 15.80 16.08 15.58 15.67
746 NASDAQ CPZ Thu, Nov 10, 2022 15.59 15.88 15.37 15.76
745 NASDAQ CPZ Wed, Nov 9, 2022 15.55 15.65 15.25 15.43
744 NASDAQ CPZ Tue, Nov 8, 2022 15.62 15.75 15.39 15.55
743 NASDAQ CPZ Mon, Nov 7, 2022 15.42 15.70 15.12 15.53
742 NASDAQ CPZ Fri, Nov 4, 2022 15.44 15.64 15.21 15.35
741 NASDAQ CPZ Thu, Nov 3, 2022 15.62 15.62 15.33 15.44
740 NASDAQ CPZ Wed, Nov 2, 2022 15.55 15.79 15.42 15.72
739 NASDAQ CPZ Tue, Nov 1, 2022 15.75 15.78 15.55 15.61
738 NASDAQ CPZ Mon, Oct 31, 2022 15.73 15.76 15.43 15.75
737 NASDAQ CPZ Fri, Oct 28, 2022 15.31 15.79 15.31 15.78
736 NASDAQ CPZ Thu, Oct 27, 2022 15.44 15.67 15.20 15.38
735 NASDAQ CPZ Wed, Oct 26, 2022 15.47 15.79 15.39 15.43
734 NASDAQ CPZ Tue, Oct 25, 2022 15.27 15.68 14.89 15.62
733 NASDAQ CPZ Mon, Oct 24, 2022 15.49 15.49 15.04 15.19
732 NASDAQ CPZ Fri, Oct 21, 2022 14.96 15.49 14.75 15.34
731 NASDAQ CPZ Thu, Oct 20, 2022 15.14 15.43 14.75 14.96
730 NASDAQ CPZ Wed, Oct 19, 2022 15.18 15.28 14.72 14.90
729 NASDAQ CPZ Tue, Oct 18, 2022 14.87 15.42 14.74 14.96
728 NASDAQ CPZ Mon, Oct 17, 2022 14.84 14.97 14.62 14.81
727 NASDAQ CPZ Fri, Oct 14, 2022 14.79 14.99 14.59 14.80
726 NASDAQ CPZ Thu, Oct 13, 2022 14.42 15.04 14.42 14.72
725 NASDAQ CPZ Wed, Oct 12, 2022 15.06 15.12 14.73 14.91
724 NASDAQ CPZ Tue, Oct 11, 2022 15.16 15.25 14.92 15.07
723 NASDAQ CPZ Mon, Oct 10, 2022 15.25 15.40 15.01 15.11
722 NASDAQ CPZ Fri, Oct 7, 2022 15.54 15.75 15.05 15.23
721 NASDAQ CPZ Thu, Oct 6, 2022 15.65 15.88 15.52 15.58
720 NASDAQ CPZ Wed, Oct 5, 2022 15.49 15.74 15.26 15.65
719 NASDAQ CPZ Tue, Oct 4, 2022 15.38 15.90 15.38 15.50
718 NASDAQ CPZ Mon, Oct 3, 2022 14.98 15.47 14.86 15.32
717 NASDAQ CPZ Fri, Sep 30, 2022 14.71 15.17 14.51 14.95
716 NASDAQ CPZ Thu, Sep 29, 2022 14.98 15.03 14.71 14.75
715 NASDAQ CPZ Wed, Sep 28, 2022 14.97 15.20 14.71 15.12
714 NASDAQ CPZ Tue, Sep 27, 2022 15.02 15.18 14.76 14.85
713 NASDAQ CPZ Mon, Sep 26, 2022 15.27 15.41 14.93 14.99
712 NASDAQ CPZ Fri, Sep 23, 2022 15.98 16.42 15.00 15.38
711 NASDAQ CPZ Thu, Sep 22, 2022 16.63 16.79 16.06 16.17
710 NASDAQ CPZ Wed, Sep 21, 2022 16.83 16.90 16.50 16.72
709 NASDAQ CPZ Tue, Sep 20, 2022 16.95 16.98 16.53 16.72
708 NASDAQ CPZ Mon, Sep 19, 2022 16.75 16.89 16.18 16.84
707 NASDAQ CPZ Fri, Sep 16, 2022 17.05 17.05 16.68 16.79
706 NASDAQ CPZ Thu, Sep 15, 2022 17.00 17.25 16.91 17.08
705 NASDAQ CPZ Wed, Sep 14, 2022 17.16 17.27 16.85 17.01
704 NASDAQ CPZ Tue, Sep 13, 2022 17.15 17.68 17.13 17.24
703 NASDAQ CPZ Mon, Sep 12, 2022 17.30 17.69 17.05 17.41
702 NASDAQ CPZ Fri, Sep 9, 2022 17.10 17.40 17.05 17.20
701 NASDAQ CPZ Thu, Sep 8, 2022 17.08 17.35 16.91 17.03
700 NASDAQ CPZ Wed, Sep 7, 2022 16.91 17.14 16.91 17.05
699 NASDAQ CPZ Tue, Sep 6, 2022 17.19 17.25 16.72 16.99
698 NASDAQ CPZ Fri, Sep 2, 2022 17.40 17.45 17.10 17.23
697 NASDAQ CPZ Thu, Sep 1, 2022 17.35 17.39 17.05 17.39
696 NASDAQ CPZ Wed, Aug 31, 2022 17.34 17.62 17.30 17.35
695 NASDAQ CPZ Tue, Aug 30, 2022 17.41 17.70 17.34 17.34
694 NASDAQ CPZ Mon, Aug 29, 2022 17.54 17.55 17.32 17.48
693 NASDAQ CPZ Fri, Aug 26, 2022 17.69 17.84 17.53 17.63
692 NASDAQ CPZ Thu, Aug 25, 2022 17.75 17.84 17.50 17.78
691 NASDAQ CPZ Wed, Aug 24, 2022 17.41 17.75 17.36 17.68
690 NASDAQ CPZ Tue, Aug 23, 2022 17.75 17.96 17.45 17.50
689 NASDAQ CPZ Mon, Aug 22, 2022 18.09 18.31 17.63 17.85
688 NASDAQ CPZ Fri, Aug 19, 2022 18.29 18.45 18.21 18.25
687 NASDAQ CPZ Thu, Aug 18, 2022 18.39 18.39 18.26 18.34
686 NASDAQ CPZ Wed, Aug 17, 2022 18.41 18.52 18.21 18.30
685 NASDAQ CPZ Tue, Aug 16, 2022 18.70 18.78 18.31 18.31
684 NASDAQ CPZ Mon, Aug 15, 2022 18.51 18.83 18.39 18.68
683 NASDAQ CPZ Fri, Aug 12, 2022 18.21 18.59 18.21 18.25
682 NASDAQ CPZ Thu, Aug 11, 2022 18.62 18.66 18.06 18.19
681 NASDAQ CPZ Wed, Aug 10, 2022 18.32 18.69 18.06 18.66
680 NASDAQ CPZ Tue, Aug 9, 2022 18.45 18.45 18.05 18.05
679 NASDAQ CPZ Mon, Aug 8, 2022 18.20 18.40 18.12 18.32
678 NASDAQ CPZ Fri, Aug 5, 2022 18.03 18.20 18.02 18.16
677 NASDAQ CPZ Thu, Aug 4, 2022 18.00 18.16 17.81 18.02
676 NASDAQ CPZ Wed, Aug 3, 2022 17.83 18.00 17.38 17.90
675 NASDAQ CPZ Tue, Aug 2, 2022 17.69 17.93 17.30 17.46
674 NASDAQ CPZ Mon, Aug 1, 2022 17.65 17.91 17.57 17.66
673 NASDAQ CPZ Fri, Jul 29, 2022 17.46 17.81 17.32 17.70
672 NASDAQ CPZ Thu, Jul 28, 2022 17.70 17.74 17.27 17.51
671 NASDAQ CPZ Wed, Jul 27, 2022 17.12 17.38 17.01 17.37
670 NASDAQ CPZ Tue, Jul 26, 2022 17.00 17.29 16.82 17.03
669 NASDAQ CPZ Mon, Jul 25, 2022 16.84 17.30 16.84 17.12
668 NASDAQ CPZ Fri, Jul 22, 2022 17.13 17.48 16.81 16.81
667 NASDAQ CPZ Thu, Jul 21, 2022 17.49 17.60 17.02 17.13
666 NASDAQ CPZ Wed, Jul 20, 2022 16.83 17.27 16.80 17.20
665 NASDAQ CPZ Tue, Jul 19, 2022 16.81 16.99 16.52 16.63
664 NASDAQ CPZ Mon, Jul 18, 2022 16.40 17.05 16.28 16.50
663 NASDAQ CPZ Fri, Jul 15, 2022 16.32 16.38 16.05 16.30
662 NASDAQ CPZ Thu, Jul 14, 2022 16.15 16.46 16.00 16.23
661 NASDAQ CPZ Wed, Jul 13, 2022 16.16 16.47 16.06 16.24
660 NASDAQ CPZ Tue, Jul 12, 2022 16.06 16.59 16.06 16.19
659 NASDAQ CPZ Mon, Jul 11, 2022 16.24 16.72 16.03 16.30
658 NASDAQ CPZ Fri, Jul 8, 2022 16.13 16.30 16.05 16.21
657 NASDAQ CPZ Thu, Jul 7, 2022 16.39 16.45 15.83 16.25
656 NASDAQ CPZ Wed, Jul 6, 2022 16.29 16.85 16.11 16.20
655 NASDAQ CPZ Tue, Jul 5, 2022 16.39 16.50 16.08 16.28
654 NASDAQ CPZ Fri, Jul 1, 2022 16.60 16.74 16.34 16.43
653 NASDAQ CPZ Thu, Jun 30, 2022 16.32 16.60 16.06 16.50
652 NASDAQ CPZ Wed, Jun 29, 2022 16.31 16.72 16.15 16.44
651 NASDAQ CPZ Tue, Jun 28, 2022 16.18 16.45 16.18 16.40
650 NASDAQ CPZ Mon, Jun 27, 2022 16.37 16.64 15.96 16.15
649 NASDAQ CPZ Fri, Jun 24, 2022 16.24 16.46 15.78 16.23
648 NASDAQ CPZ Thu, Jun 23, 2022 16.06 16.18 15.81 16.18
647 NASDAQ CPZ Wed, Jun 22, 2022 16.05 16.25 15.90 16.06
646 NASDAQ CPZ Tue, Jun 21, 2022 16.19 16.48 15.97 15.99
645 NASDAQ CPZ Fri, Jun 17, 2022 16.68 16.68 15.99 16.25
644 NASDAQ CPZ Thu, Jun 16, 2022 16.15 16.65 15.92 16.30
643 NASDAQ CPZ Wed, Jun 15, 2022 16.65 16.82 16.12 16.42
642 NASDAQ CPZ Tue, Jun 14, 2022 17.30 17.30 16.48 16.64
641 NASDAQ CPZ Mon, Jun 13, 2022 17.32 17.75 16.81 17.17
640 NASDAQ CPZ Fri, Jun 10, 2022 17.89 18.25 17.49 17.65
639 NASDAQ CPZ Thu, Jun 9, 2022 18.67 18.73 18.03 18.18
638 NASDAQ CPZ Wed, Jun 8, 2022 18.74 18.74 18.24 18.42
637 NASDAQ CPZ Tue, Jun 7, 2022 18.05 18.40 18.04 18.40
636 NASDAQ CPZ Mon, Jun 6, 2022 18.01 18.33 17.78 17.97
635 NASDAQ CPZ Fri, Jun 3, 2022 18.23 18.39 17.76 17.86
634 NASDAQ CPZ Thu, Jun 2, 2022 18.15 18.50 17.97 18.29
633 NASDAQ CPZ Wed, Jun 1, 2022 18.28 18.32 17.89 17.91
632 NASDAQ CPZ Tue, May 31, 2022 18.32 18.48 17.94 18.30
631 NASDAQ CPZ Fri, May 27, 2022 17.99 18.25 17.77 18.14
630 NASDAQ CPZ Thu, May 26, 2022 17.11 17.92 17.11 17.53
629 NASDAQ CPZ Wed, May 25, 2022 16.95 17.58 16.76 17.25
628 NASDAQ CPZ Tue, May 24, 2022 17.31 17.36 16.76 17.04
627 NASDAQ CPZ Mon, May 23, 2022 17.07 17.75 17.01 17.16
626 NASDAQ CPZ Fri, May 20, 2022 17.71 17.72 16.87 17.01
625 NASDAQ CPZ Thu, May 19, 2022 17.00 17.44 16.77 17.18
624 NASDAQ CPZ Wed, May 18, 2022 17.21 17.55 16.82 17.08
623 NASDAQ CPZ Tue, May 17, 2022 17.32 17.62 16.99 17.29
622 NASDAQ CPZ Mon, May 16, 2022 16.62 17.18 16.52 17.06
621 NASDAQ CPZ Fri, May 13, 2022 16.55 16.86 16.40 16.45
620 NASDAQ CPZ Thu, May 12, 2022 16.51 16.75 16.20 16.32
619 NASDAQ CPZ Wed, May 11, 2022 17.22 17.44 16.57 16.73
618 NASDAQ CPZ Tue, May 10, 2022 17.40 17.79 17.02 17.15
617 NASDAQ CPZ Mon, May 9, 2022 18.00 18.31 17.08 17.30
616 NASDAQ CPZ Fri, May 6, 2022 18.34 18.73 18.20 18.46
615 NASDAQ CPZ Thu, May 5, 2022 18.70 18.96 18.21 18.26
614 NASDAQ CPZ Wed, May 4, 2022 18.55 18.88 18.40 18.75
613 NASDAQ CPZ Tue, May 3, 2022 18.44 19.10 18.27 18.52
612 NASDAQ CPZ Mon, May 2, 2022 18.72 19.10 18.21 18.40
611 NASDAQ CPZ Fri, Apr 29, 2022 18.89 18.94 18.50 18.53
610 NASDAQ CPZ Thu, Apr 28, 2022 18.98 19.26 18.67 18.98
609 NASDAQ CPZ Wed, Apr 27, 2022 18.59 18.95 17.85 18.81
608 NASDAQ CPZ Tue, Apr 26, 2022 19.27 19.27 18.82 18.83
607 NASDAQ CPZ Mon, Apr 25, 2022 19.33 19.50 19.25 19.30
606 NASDAQ CPZ Fri, Apr 22, 2022 19.72 19.90 19.40 19.50
605 NASDAQ CPZ Thu, Apr 21, 2022 19.90 20.35 19.62 19.62
604 NASDAQ CPZ Wed, Apr 20, 2022 19.69 19.92 19.57 19.74
603 NASDAQ CPZ Tue, Apr 19, 2022 19.42 19.70 19.40 19.49
602 NASDAQ CPZ Mon, Apr 18, 2022 19.35 19.75 19.30 19.42
601 NASDAQ CPZ Thu, Apr 14, 2022 19.69 19.95 19.35 19.47
600 NASDAQ CPZ Wed, Apr 13, 2022 19.57 19.96 19.36 19.69
599 NASDAQ CPZ Tue, Apr 12, 2022 19.61 19.68 19.30 19.54
598 NASDAQ CPZ Mon, Apr 11, 2022 19.60 19.91 19.33 19.50
597 NASDAQ CPZ Fri, Apr 8, 2022 19.81 20.16 19.61 19.61
596 NASDAQ CPZ Thu, Apr 7, 2022 19.94 20.28 19.60 19.88
595 NASDAQ CPZ Wed, Apr 6, 2022 20.28 20.28 19.75 20.01
594 NASDAQ CPZ Tue, Apr 5, 2022 20.77 20.77 20.16 20.17
593 NASDAQ CPZ Mon, Apr 4, 2022 20.42 20.62 19.54 20.45
592 NASDAQ CPZ Fri, Apr 1, 2022 20.43 20.69 20.35 20.46
591 NASDAQ CPZ Thu, Mar 31, 2022 20.18 20.58 20.00 20.37
590 NASDAQ CPZ Wed, Mar 30, 2022 19.91 20.50 19.81 20.21
589 NASDAQ CPZ Tue, Mar 29, 2022 20.23 20.25 19.81 19.99
588 NASDAQ CPZ Mon, Mar 28, 2022 20.08 20.13 19.93 20.10
587 NASDAQ CPZ Fri, Mar 25, 2022 20.02 20.14 19.96 20.05
586 NASDAQ CPZ Thu, Mar 24, 2022 19.93 20.00 19.85 19.98
585 NASDAQ CPZ Wed, Mar 23, 2022 20.17 20.22 19.85 19.93
584 NASDAQ CPZ Tue, Mar 22, 2022 20.19 20.19 19.87 20.14
583 NASDAQ CPZ Mon, Mar 21, 2022 20.00 20.23 19.76 20.09
582 NASDAQ CPZ Fri, Mar 18, 2022 20.21 20.21 19.76 19.96
581 NASDAQ CPZ Thu, Mar 17, 2022 19.38 19.98 19.38 19.98
580 NASDAQ CPZ Wed, Mar 16, 2022 18.95 19.72 18.95 19.40
579 NASDAQ CPZ Tue, Mar 15, 2022 18.80 19.35 18.67 18.98
578 NASDAQ CPZ Mon, Mar 14, 2022 19.65 20.63 18.61 18.72
577 NASDAQ CPZ Fri, Mar 11, 2022 20.10 20.10 19.59 19.65
576 NASDAQ CPZ Thu, Mar 10, 2022 19.93 20.50 19.80 20.04
575 NASDAQ CPZ Wed, Mar 9, 2022 19.98 20.34 19.59 20.05
574 NASDAQ CPZ Tue, Mar 8, 2022 19.78 20.12 19.53 19.70
573 NASDAQ CPZ Mon, Mar 7, 2022 20.15 20.74 19.50 19.77
572 NASDAQ CPZ Fri, Mar 4, 2022 20.38 20.63 20.14 20.30
571 NASDAQ CPZ Thu, Mar 3, 2022 20.63 20.95 20.04 20.38
570 NASDAQ CPZ Wed, Mar 2, 2022 21.00 21.00 20.30 20.63
569 NASDAQ CPZ Tue, Mar 1, 2022 20.79 21.01 20.60 20.65
568 NASDAQ CPZ Mon, Feb 28, 2022 20.57 20.96 20.57 20.79
567 NASDAQ CPZ Fri, Feb 25, 2022 20.92 20.92 20.28 20.78
566 NASDAQ CPZ Thu, Feb 24, 2022 20.00 20.90 19.75 20.90
565 NASDAQ CPZ Wed, Feb 23, 2022 20.55 20.70 20.01 20.13
564 NASDAQ CPZ Tue, Feb 22, 2022 20.70 20.85 20.16 20.52
563 NASDAQ CPZ Fri, Feb 18, 2022 20.90 20.90 20.27 20.70
562 NASDAQ CPZ Thu, Feb 17, 2022 20.70 20.83 20.12 20.73
561 NASDAQ CPZ Wed, Feb 16, 2022 20.89 20.98 20.07 20.78
560 NASDAQ CPZ Tue, Feb 15, 2022 20.20 20.68 20.20 20.53
559 NASDAQ CPZ Mon, Feb 14, 2022 20.87 20.94 20.08 20.35
558 NASDAQ CPZ Fri, Feb 11, 2022 20.51 20.91 20.42 20.73
557 NASDAQ CPZ Thu, Feb 10, 2022 21.04 21.35 20.67 20.70
556 NASDAQ CPZ Wed, Feb 9, 2022 20.86 21.19 20.73 20.95
555 NASDAQ CPZ Tue, Feb 8, 2022 20.56 20.92 20.37 20.91
554 NASDAQ CPZ Mon, Feb 7, 2022 20.47 20.70 20.40 20.56
553 NASDAQ CPZ Fri, Feb 4, 2022 20.37 20.62 20.20 20.55
552 NASDAQ CPZ Thu, Feb 3, 2022 20.42 20.57 19.95 20.35
551 NASDAQ CPZ Wed, Feb 2, 2022 20.73 20.73 20.06 20.55
550 NASDAQ CPZ Tue, Feb 1, 2022 20.42 20.60 20.13 20.55
549 NASDAQ CPZ Mon, Jan 31, 2022 20.02 20.28 19.66 20.12
548 NASDAQ CPZ Fri, Jan 28, 2022 19.99 20.19 19.42 20.19
547 NASDAQ CPZ Thu, Jan 27, 2022 19.98 20.25 19.84 20.01
546 NASDAQ CPZ Wed, Jan 26, 2022 19.57 20.09 19.51 19.73
545 NASDAQ CPZ Tue, Jan 25, 2022 19.61 19.87 19.05 19.52
544 NASDAQ CPZ Mon, Jan 24, 2022 20.00 20.01 19.00 19.44
543 NASDAQ CPZ Fri, Jan 21, 2022 20.75 20.75 20.00 20.02
542 NASDAQ CPZ Thu, Jan 20, 2022 20.47 20.88 20.34 20.60
541 NASDAQ CPZ Wed, Jan 19, 2022 20.77 20.97 20.33 20.45
540 NASDAQ CPZ Tue, Jan 18, 2022 20.60 20.89 20.38 20.53
539 NASDAQ CPZ Fri, Jan 14, 2022 20.88 20.89 20.44 20.65
538 NASDAQ CPZ Thu, Jan 13, 2022 20.71 20.71 20.36 20.65
537 NASDAQ CPZ Wed, Jan 12, 2022 20.63 20.75 20.50 20.61
536 NASDAQ CPZ Tue, Jan 11, 2022 20.48 20.66 20.25 20.57
535 NASDAQ CPZ Mon, Jan 10, 2022 20.15 20.45 20.04 20.29
534 NASDAQ CPZ Fri, Jan 7, 2022 19.72 20.04 19.67 19.91
533 NASDAQ CPZ Thu, Jan 6, 2022 19.65 20.09 19.40 19.59
532 NASDAQ CPZ Wed, Jan 5, 2022 19.96 20.00 19.41 19.54
531 NASDAQ CPZ Tue, Jan 4, 2022 20.00 20.00 19.50 19.63
530 NASDAQ CPZ Mon, Jan 3, 2022 19.56 19.64 19.39 19.63
529 NASDAQ CPZ Fri, Dec 31, 2021 19.39 19.50 19.39 19.48
528 NASDAQ CPZ Thu, Dec 30, 2021 19.95 19.95 19.36 19.48
527 NASDAQ CPZ Wed, Dec 29, 2021 20.04 20.04 19.47 19.78
526 NASDAQ CPZ Tue, Dec 28, 2021 20.00 20.01 19.23 19.83
525 NASDAQ CPZ Mon, Dec 27, 2021 19.61 20.02 19.45 19.87
524 NASDAQ CPZ Thu, Dec 23, 2021 19.42 19.71 19.36 19.68
523 NASDAQ CPZ Wed, Dec 22, 2021 19.07 19.44 18.99 19.36
522 NASDAQ CPZ Tue, Dec 21, 2021 18.62 19.15 18.17 18.92
521 NASDAQ CPZ Mon, Dec 20, 2021 18.81 18.81 18.06 18.36
520 NASDAQ CPZ Fri, Dec 17, 2021 18.85 18.85 18.56 18.73
519 NASDAQ CPZ Thu, Dec 16, 2021 19.34 19.50 18.75 18.75
518 NASDAQ CPZ Wed, Dec 15, 2021 18.70 19.27 18.69 19.27
517 NASDAQ CPZ Tue, Dec 14, 2021 18.91 19.15 18.60 18.60
516 NASDAQ CPZ Mon, Dec 13, 2021 19.21 19.21 18.91 18.91
515 NASDAQ CPZ Fri, Dec 10, 2021 19.60 19.87 19.28 19.40
514 NASDAQ CPZ Thu, Dec 9, 2021 19.32 19.60 19.16 19.46
513 NASDAQ CPZ Wed, Dec 8, 2021 19.50 19.69 19.36 19.44
512 NASDAQ CPZ Tue, Dec 7, 2021 19.14 19.49 19.14 19.49
511 NASDAQ CPZ Mon, Dec 6, 2021 18.73 19.17 18.73 19.10
510 NASDAQ CPZ Fri, Dec 3, 2021 19.25 19.33 18.60 18.72
509 NASDAQ CPZ Thu, Dec 2, 2021 18.80 19.20 18.74 19.20
508 NASDAQ CPZ Wed, Dec 1, 2021 19.25 19.62 18.36 18.81
507 NASDAQ CPZ Tue, Nov 30, 2021 19.86 19.88 19.10 19.19
506 NASDAQ CPZ Mon, Nov 29, 2021 20.02 20.09 19.82 19.86
505 NASDAQ CPZ Fri, Nov 26, 2021 20.05 20.05 19.85 19.90
504 NASDAQ CPZ Wed, Nov 24, 2021 20.14 20.47 19.82 20.32
503 NASDAQ CPZ Tue, Nov 23, 2021 20.11 20.13 19.90 20.10
502 NASDAQ CPZ Mon, Nov 22, 2021 20.27 20.48 20.00 20.12
501 NASDAQ CPZ Fri, Nov 19, 2021 20.33 20.59 20.10 20.26
500 NASDAQ CPZ Thu, Nov 18, 2021 20.56 20.56 20.16 20.25
499 NASDAQ CPZ Wed, Nov 17, 2021 20.59 20.69 20.30 20.45
498 NASDAQ CPZ Tue, Nov 16, 2021 20.64 20.74 20.50 20.57
497 NASDAQ CPZ Mon, Nov 15, 2021 20.67 20.74 20.52 20.62
496 NASDAQ CPZ Fri, Nov 12, 2021 20.61 20.74 20.50 20.59
495 NASDAQ CPZ Thu, Nov 11, 2021 20.63 20.66 20.51 20.66
494 NASDAQ CPZ Wed, Nov 10, 2021 20.72 20.72 20.50 20.56
493 NASDAQ CPZ Tue, Nov 9, 2021 20.95 20.95 20.71 20.80
492 NASDAQ CPZ Mon, Nov 8, 2021 21.00 21.00 20.79 20.89
491 NASDAQ CPZ Fri, Nov 5, 2021 20.74 20.89 20.62 20.75
490 NASDAQ CPZ Thu, Nov 4, 2021 20.58 20.79 20.58 20.71
489 NASDAQ CPZ Wed, Nov 3, 2021 20.65 20.65 20.52 20.64
488 NASDAQ CPZ Tue, Nov 2, 2021 20.60 20.66 20.52 20.62
487 NASDAQ CPZ Mon, Nov 1, 2021 20.67 20.78 20.51 20.57
486 NASDAQ CPZ Fri, Oct 29, 2021 20.70 20.75 20.51 20.68
485 NASDAQ CPZ Thu, Oct 28, 2021 20.73 20.89 20.60 20.73
484 NASDAQ CPZ Wed, Oct 27, 2021 20.63 20.80 20.55 20.76
483 NASDAQ CPZ Tue, Oct 26, 2021 20.71 20.80 20.55 20.60
482 NASDAQ CPZ Mon, Oct 25, 2021 20.87 20.87 20.52 20.60
481 NASDAQ CPZ Fri, Oct 22, 2021 20.89 20.90 20.64 20.90
480 NASDAQ CPZ Thu, Oct 21, 2021 20.91 20.94 20.75 20.86
479 NASDAQ CPZ Wed, Oct 20, 2021 20.93 20.99 20.75 20.95
478 NASDAQ CPZ Tue, Oct 19, 2021 20.93 20.93 20.75 20.89
477 NASDAQ CPZ Mon, Oct 18, 2021 20.81 20.94 20.75 20.86
476 NASDAQ CPZ Fri, Oct 15, 2021 21.00 21.00 20.69 20.74
475 NASDAQ CPZ Thu, Oct 14, 2021 20.97 20.97 20.70 20.79
474 NASDAQ CPZ Wed, Oct 13, 2021 20.75 20.80 20.73 20.78
473 NASDAQ CPZ Tue, Oct 12, 2021 20.73 20.86 20.64 20.70
472 NASDAQ CPZ Mon, Oct 11, 2021 20.94 20.94 20.60 20.61
471 NASDAQ CPZ Fri, Oct 8, 2021 20.80 20.80 20.37 20.67
470 NASDAQ CPZ Thu, Oct 7, 2021 21.00 21.00 20.50 20.64
469 NASDAQ CPZ Wed, Oct 6, 2021 20.62 20.62 20.27 20.40
468 NASDAQ CPZ Tue, Oct 5, 2021 20.37 20.64 20.15 20.38
467 NASDAQ CPZ Mon, Oct 4, 2021 20.39 20.57 19.89 20.15
466 NASDAQ CPZ Fri, Oct 1, 2021 20.33 20.50 20.22 20.34
465 NASDAQ CPZ Thu, Sep 30, 2021 20.31 20.59 20.24 20.35
464 NASDAQ CPZ Wed, Sep 29, 2021 20.19 20.32 19.92 20.23
463 NASDAQ CPZ Tue, Sep 28, 2021 20.13 20.29 19.74 20.11
462 NASDAQ CPZ Mon, Sep 27, 2021 20.30 20.35 20.06 20.10
461 NASDAQ CPZ Fri, Sep 24, 2021 20.15 20.46 20.15 20.20
460 NASDAQ CPZ Thu, Sep 23, 2021 20.38 20.60 20.15 20.25
459 NASDAQ CPZ Wed, Sep 22, 2021 20.19 20.64 20.00 20.27
458 NASDAQ CPZ Tue, Sep 21, 2021 19.63 20.31 19.63 20.17
457 NASDAQ CPZ Mon, Sep 20, 2021 20.44 20.45 19.52 19.52
456 NASDAQ CPZ Fri, Sep 17, 2021 20.27 20.59 20.20 20.59
455 NASDAQ CPZ Thu, Sep 16, 2021 20.36 20.64 20.21 20.21
454 NASDAQ CPZ Wed, Sep 15, 2021 20.19 20.49 20.13 20.34
453 NASDAQ CPZ Tue, Sep 14, 2021 20.41 20.60 20.11 20.16
452 NASDAQ CPZ Mon, Sep 13, 2021 20.35 20.48 20.02 20.36
451 NASDAQ CPZ Fri, Sep 10, 2021 20.59 20.59 20.31 20.43
450 NASDAQ CPZ Thu, Sep 9, 2021 20.43 20.69 20.23 20.47
449 NASDAQ CPZ Wed, Sep 8, 2021 20.47 20.52 20.34 20.41
448 NASDAQ CPZ Tue, Sep 7, 2021 20.13 20.50 20.13 20.37
447 NASDAQ CPZ Fri, Sep 3, 2021 20.18 20.24 20.11 20.18
446 NASDAQ CPZ Thu, Sep 2, 2021 20.25 20.25 20.05 20.16
445 NASDAQ CPZ Wed, Sep 1, 2021 20.17 20.25 20.08 20.25
444 NASDAQ CPZ Tue, Aug 31, 2021 20.09 20.20 20.04 20.17
443 NASDAQ CPZ Mon, Aug 30, 2021 20.15 20.20 20.07 20.09
442 NASDAQ CPZ Fri, Aug 27, 2021 20.16 20.19 20.00 20.16
441 NASDAQ CPZ Thu, Aug 26, 2021 20.20 20.21 20.06 20.21
440 NASDAQ CPZ Wed, Aug 25, 2021 20.16 20.21 20.10 20.13
439 NASDAQ CPZ Tue, Aug 24, 2021 19.97 20.24 19.97 20.09
438 NASDAQ CPZ Mon, Aug 23, 2021 19.98 20.12 19.95 19.96
437 NASDAQ CPZ Fri, Aug 20, 2021 20.19 20.39 19.94 19.96
436 NASDAQ CPZ Thu, Aug 19, 2021 20.00 20.13 19.96 20.13
435 NASDAQ CPZ Wed, Aug 18, 2021 20.17 20.44 19.94 19.94
434 NASDAQ CPZ Tue, Aug 17, 2021 20.38 20.50 19.94 20.25
433 NASDAQ CPZ Mon, Aug 16, 2021 20.45 20.49 20.28 20.37
432 NASDAQ CPZ Fri, Aug 13, 2021 20.42 20.54 20.15 20.40
431 NASDAQ CPZ Thu, Aug 12, 2021 20.24 20.48 20.15 20.37
430 NASDAQ CPZ Wed, Aug 11, 2021 20.38 20.46 20.16 20.40
429 NASDAQ CPZ Tue, Aug 10, 2021 20.15 20.28 20.11 20.27
428 NASDAQ CPZ Mon, Aug 9, 2021 20.30 20.30 20.09 20.20
427 NASDAQ CPZ Fri, Aug 6, 2021 20.22 20.39 20.12 20.21
426 NASDAQ CPZ Thu, Aug 5, 2021 20.25 20.40 20.04 20.10
425 NASDAQ CPZ Wed, Aug 4, 2021 20.21 20.21 20.03 20.04
424 NASDAQ CPZ Tue, Aug 3, 2021 20.15 20.47 20.00 20.27
423 NASDAQ CPZ Mon, Aug 2, 2021 20.09 20.39 19.80 20.11
422 NASDAQ CPZ Fri, Jul 30, 2021 20.04 20.15 20.01 20.09
421 NASDAQ CPZ Thu, Jul 29, 2021 20.09 20.18 19.80 19.99
420 NASDAQ CPZ Wed, Jul 28, 2021 19.87 20.04 19.81 20.00
419 NASDAQ CPZ Tue, Jul 27, 2021 19.88 20.00 19.80 19.92
418 NASDAQ CPZ Mon, Jul 26, 2021 20.05 20.11 19.86 19.94
417 NASDAQ CPZ Fri, Jul 23, 2021 20.05 20.24 19.81 20.09
416 NASDAQ CPZ Thu, Jul 22, 2021 19.87 20.23 19.86 20.00
415 NASDAQ CPZ Wed, Jul 21, 2021 19.75 20.38 19.66 19.82
414 NASDAQ CPZ Tue, Jul 20, 2021 19.72 20.19 19.52 19.63
413 NASDAQ CPZ Mon, Jul 19, 2021 19.79 20.39 19.51 19.53
412 NASDAQ CPZ Fri, Jul 16, 2021 20.29 20.31 19.56 20.00
411 NASDAQ CPZ Thu, Jul 15, 2021 20.39 20.39 20.00 20.24
410 NASDAQ CPZ Wed, Jul 14, 2021 20.45 20.50 20.36 20.38
409 NASDAQ CPZ Tue, Jul 13, 2021 20.39 20.56 20.30 20.45
408 NASDAQ CPZ Mon, Jul 12, 2021 20.26 20.55 20.22 20.40
407 NASDAQ CPZ Fri, Jul 9, 2021 20.34 20.54 20.25 20.33
406 NASDAQ CPZ Thu, Jul 8, 2021 20.37 20.50 20.19 20.25
405 NASDAQ CPZ Wed, Jul 7, 2021 20.64 20.79 20.30 20.42
404 NASDAQ CPZ Tue, Jul 6, 2021 20.94 20.94 20.45 20.62
403 NASDAQ CPZ Fri, Jul 2, 2021 20.88 21.03 20.82 20.88
402 NASDAQ CPZ Thu, Jul 1, 2021 20.78 21.06 20.78 20.84
401 NASDAQ CPZ Wed, Jun 30, 2021 20.68 20.98 20.68 20.78
400 NASDAQ CPZ Tue, Jun 29, 2021 20.85 21.05 20.71 20.79
399 NASDAQ CPZ Mon, Jun 28, 2021 21.01 21.10 20.72 20.86
398 NASDAQ CPZ Fri, Jun 25, 2021 20.62 20.96 20.57 20.90
397 NASDAQ CPZ Thu, Jun 24, 2021 20.72 20.88 20.62 20.66
396 NASDAQ CPZ Wed, Jun 23, 2021 20.82 20.82 20.51 20.71
395 NASDAQ CPZ Tue, Jun 22, 2021 20.98 21.20 20.48 20.63
394 NASDAQ CPZ Mon, Jun 21, 2021 20.91 21.00 20.82 20.96
393 NASDAQ CPZ Fri, Jun 18, 2021 20.80 20.93 20.52 20.75
392 NASDAQ CPZ Thu, Jun 17, 2021 21.19 21.19 20.67 20.80
391 NASDAQ CPZ Wed, Jun 16, 2021 21.20 21.20 20.76 20.76
390 NASDAQ CPZ Tue, Jun 15, 2021 20.96 21.09 20.52 20.59
389 NASDAQ CPZ Mon, Jun 14, 2021 21.32 21.32 20.80 20.85
388 NASDAQ CPZ Fri, Jun 11, 2021 21.49 21.49 20.01 21.26
387 NASDAQ CPZ Thu, Jun 10, 2021 21.22 21.40 21.00 21.27
386 NASDAQ CPZ Wed, Jun 9, 2021 21.23 21.37 21.12 21.23
385 NASDAQ CPZ Tue, Jun 8, 2021 21.32 21.32 21.03 21.07
384 NASDAQ CPZ Mon, Jun 7, 2021 21.05 21.44 21.00 21.33
383 NASDAQ CPZ Fri, Jun 4, 2021 21.25 21.25 20.85 20.95
382 NASDAQ CPZ Thu, Jun 3, 2021 21.05 21.63 20.95 21.26
381 NASDAQ CPZ Wed, Jun 2, 2021 20.75 21.07 20.75 21.06
380 NASDAQ CPZ Tue, Jun 1, 2021 20.54 20.77 20.54 20.68
379 NASDAQ CPZ Fri, May 28, 2021 20.46 20.78 20.46 20.60
378 NASDAQ CPZ Thu, May 27, 2021 20.94 20.94 20.50 20.66
377 NASDAQ CPZ Wed, May 26, 2021 20.79 20.87 20.68 20.82
376 NASDAQ CPZ Tue, May 25, 2021 20.76 20.80 20.50 20.75
375 NASDAQ CPZ Mon, May 24, 2021 20.83 20.88 20.66 20.85
374 NASDAQ CPZ Fri, May 21, 2021 20.83 20.85 20.66 20.76
373 NASDAQ CPZ Thu, May 20, 2021 20.75 20.84 20.51 20.84
372 NASDAQ CPZ Wed, May 19, 2021 20.58 20.74 20.54 20.68
371 NASDAQ CPZ Tue, May 18, 2021 20.70 20.76 20.52 20.73
370 NASDAQ CPZ Mon, May 17, 2021 20.43 20.84 20.41 20.70
369 NASDAQ CPZ Fri, May 14, 2021 20.45 20.67 20.36 20.40
368 NASDAQ CPZ Thu, May 13, 2021 20.28 20.45 20.25 20.36
367 NASDAQ CPZ Wed, May 12, 2021 20.46 20.80 20.28 20.30
366 NASDAQ CPZ Tue, May 11, 2021 20.60 20.75 20.40 20.46
365 NASDAQ CPZ Mon, May 10, 2021 20.76 20.84 20.69 20.75
364 NASDAQ CPZ Fri, May 7, 2021 20.60 20.70 20.50 20.69
363 NASDAQ CPZ Thu, May 6, 2021 20.57 20.75 20.49 20.56
362 NASDAQ CPZ Wed, May 5, 2021 20.60 20.67 20.44 20.59
361 NASDAQ CPZ Tue, May 4, 2021 20.68 20.75 20.42 20.60
360 NASDAQ CPZ Mon, May 3, 2021 20.84 20.85 20.55 20.65
359 NASDAQ CPZ Fri, Apr 30, 2021 20.79 20.84 20.62 20.74
358 NASDAQ CPZ Thu, Apr 29, 2021 20.84 20.84 20.59 20.74
357 NASDAQ CPZ Wed, Apr 28, 2021 20.64 20.82 20.51 20.79
356 NASDAQ CPZ Tue, Apr 27, 2021 20.74 20.84 20.50 20.64
355 NASDAQ CPZ Mon, Apr 26, 2021 20.76 20.76 20.43 20.49
354 NASDAQ CPZ Fri, Apr 23, 2021 20.61 20.63 20.30 20.61
353 NASDAQ CPZ Thu, Apr 22, 2021 20.22 20.58 20.10 20.18
352 NASDAQ CPZ Wed, Apr 21, 2021 19.94 20.49 19.94 20.12
351 NASDAQ CPZ Tue, Apr 20, 2021 20.41 20.75 19.91 20.12
350 NASDAQ CPZ Mon, Apr 19, 2021 20.43 20.47 20.20 20.35
349 NASDAQ CPZ Fri, Apr 16, 2021 20.30 20.53 19.88 20.35
348 NASDAQ CPZ Thu, Apr 15, 2021 20.27 20.67 20.13 20.34
347 NASDAQ CPZ Wed, Apr 14, 2021 20.24 20.35 20.13 20.23
346 NASDAQ CPZ Tue, Apr 13, 2021 20.28 20.33 20.12 20.14
345 NASDAQ CPZ Mon, Apr 12, 2021 20.68 21.09 20.00 20.35
344 NASDAQ CPZ Fri, Apr 9, 2021 20.49 20.78 20.30 20.68
343 NASDAQ CPZ Thu, Apr 8, 2021 20.27 20.93 20.10 20.40
342 NASDAQ CPZ Wed, Apr 7, 2021 20.22 20.62 20.02 20.15
341 NASDAQ CPZ Tue, Apr 6, 2021 20.08 20.25 19.95 20.25
340 NASDAQ CPZ Mon, Apr 5, 2021 19.88 20.49 19.88 20.14
339 NASDAQ CPZ Thu, Apr 1, 2021 20.36 20.54 19.90 20.02
338 NASDAQ CPZ Wed, Mar 31, 2021 19.91 20.70 19.90 20.18
337 NASDAQ CPZ Tue, Mar 30, 2021 19.83 20.03 19.82 20.00
336 NASDAQ CPZ Mon, Mar 29, 2021 19.67 20.07 19.62 19.85
335 NASDAQ CPZ Fri, Mar 26, 2021 19.85 20.03 19.58 19.90
334 NASDAQ CPZ Thu, Mar 25, 2021 19.85 19.90 19.41 19.87
333 NASDAQ CPZ Wed, Mar 24, 2021 19.72 19.93 19.70 19.85
332 NASDAQ CPZ Tue, Mar 23, 2021 19.84 20.00 19.63 19.68
331 NASDAQ CPZ Mon, Mar 22, 2021 19.75 19.90 19.45 19.90
330 NASDAQ CPZ Fri, Mar 19, 2021 19.72 19.99 19.58 19.75
329 NASDAQ CPZ Thu, Mar 18, 2021 20.09 20.09 19.55 19.80
328 NASDAQ CPZ Wed, Mar 17, 2021 19.59 20.10 19.52 19.91
327 NASDAQ CPZ Tue, Mar 16, 2021 19.75 19.97 19.54 19.71
326 NASDAQ CPZ Mon, Mar 15, 2021 19.69 19.82 19.56 19.66
325 NASDAQ CPZ Fri, Mar 12, 2021 19.55 19.65 19.35 19.56
324 NASDAQ CPZ Thu, Mar 11, 2021 19.71 19.85 19.43 19.47
323 NASDAQ CPZ Wed, Mar 10, 2021 19.58 19.92 19.36 19.72
322 NASDAQ CPZ Tue, Mar 9, 2021 19.63 19.70 18.61 19.58
321 NASDAQ CPZ Mon, Mar 8, 2021 19.75 19.75 19.40 19.50
320 NASDAQ CPZ Fri, Mar 5, 2021 19.09 19.51 18.69 19.32
319 NASDAQ CPZ Thu, Mar 4, 2021 19.07 19.25 18.84 18.96
318 NASDAQ CPZ Wed, Mar 3, 2021 18.84 19.20 18.61 19.06
317 NASDAQ CPZ Tue, Mar 2, 2021 18.64 18.89 18.47 18.64
316 NASDAQ CPZ Mon, Mar 1, 2021 18.61 18.99 18.60 18.76
315 NASDAQ CPZ Fri, Feb 26, 2021 18.57 18.87 18.31 18.31
314 NASDAQ CPZ Thu, Feb 25, 2021 19.06 19.25 18.36 18.54
313 NASDAQ CPZ Wed, Feb 24, 2021 18.73 19.20 18.40 19.08
312 NASDAQ CPZ Tue, Feb 23, 2021 18.74 18.97 17.64 18.85
311 NASDAQ CPZ Mon, Feb 22, 2021 18.45 18.74 18.22 18.57
310 NASDAQ CPZ Fri, Feb 19, 2021 18.44 18.76 18.06 18.39
309 NASDAQ CPZ Thu, Feb 18, 2021 18.57 18.80 18.29 18.55
308 NASDAQ CPZ Wed, Feb 17, 2021 18.34 18.66 18.00 18.59
307 NASDAQ CPZ Tue, Feb 16, 2021 18.19 18.95 17.91 18.15
306 NASDAQ CPZ Fri, Feb 12, 2021 18.25 18.31 18.04 18.20
305 NASDAQ CPZ Thu, Feb 11, 2021 18.35 18.35 18.02 18.19
304 NASDAQ CPZ Wed, Feb 10, 2021 18.35 18.55 18.03 18.27
303 NASDAQ CPZ Tue, Feb 9, 2021 18.49 18.54 18.17 18.22
302 NASDAQ CPZ Mon, Feb 8, 2021 18.06 18.44 17.99 18.44
301 NASDAQ CPZ Fri, Feb 5, 2021 17.98 18.32 17.89 18.07
300 NASDAQ CPZ Thu, Feb 4, 2021 17.68 18.17 17.68 18.10
299 NASDAQ CPZ Wed, Feb 3, 2021 18.09 18.16 17.73 17.75
298 NASDAQ CPZ Tue, Feb 2, 2021 17.89 18.18 17.89 17.94
297 NASDAQ CPZ Mon, Feb 1, 2021 17.45 18.02 17.45 17.87
296 NASDAQ CPZ Fri, Jan 29, 2021 17.54 17.95 17.30 17.40
295 NASDAQ CPZ Thu, Jan 28, 2021 17.22 17.75 17.22 17.55
294 NASDAQ CPZ Wed, Jan 27, 2021 17.60 17.60 17.15 17.22
293 NASDAQ CPZ Tue, Jan 26, 2021 17.81 17.84 17.41 17.65
292 NASDAQ CPZ Mon, Jan 25, 2021 18.02 18.25 17.76 17.80
291 NASDAQ CPZ Fri, Jan 22, 2021 18.49 18.49 17.92 18.02
290 NASDAQ CPZ Thu, Jan 21, 2021 17.84 18.50 17.84 18.47
289 NASDAQ CPZ Wed, Jan 20, 2021 18.25 18.43 18.00 18.14
288 NASDAQ CPZ Tue, Jan 19, 2021 17.81 18.45 17.60 18.28
287 NASDAQ CPZ Fri, Jan 15, 2021 17.98 18.50 17.59 17.59
286 NASDAQ CPZ Thu, Jan 14, 2021 18.10 18.10 17.65 17.92
285 NASDAQ CPZ Wed, Jan 13, 2021 17.88 18.28 17.63 17.97
284 NASDAQ CPZ Tue, Jan 12, 2021 17.76 18.00 17.76 17.89
283 NASDAQ CPZ Mon, Jan 11, 2021 18.16 18.16 17.62 17.76
282 NASDAQ CPZ Fri, Jan 8, 2021 18.50 18.50 18.13 18.26
281 NASDAQ CPZ Thu, Jan 7, 2021 17.99 18.68 17.93 18.50
280 NASDAQ CPZ Wed, Jan 6, 2021 17.52 18.43 17.52 17.86
279 NASDAQ CPZ Tue, Jan 5, 2021 17.60 17.69 17.31 17.40
278 NASDAQ CPZ Mon, Jan 4, 2021 17.56 17.90 17.45 17.60
277 NASDAQ CPZ Thu, Dec 31, 2020 17.25 17.72 17.25 17.43
276 NASDAQ CPZ Wed, Dec 30, 2020 17.49 17.70 17.37 17.37
275 NASDAQ CPZ Tue, Dec 29, 2020 17.45 17.85 17.26 17.55
274 NASDAQ CPZ Mon, Dec 28, 2020 17.42 17.74 17.33 17.42
273 NASDAQ CPZ Thu, Dec 24, 2020 17.26 17.50 17.26 17.31
272 NASDAQ CPZ Wed, Dec 23, 2020 17.20 17.78 17.15 17.27
271 NASDAQ CPZ Tue, Dec 22, 2020 17.02 17.51 17.02 17.13
270 NASDAQ CPZ Mon, Dec 21, 2020 17.30 17.93 17.02 17.22
269 NASDAQ CPZ Fri, Dec 18, 2020 17.53 17.90 17.53 17.62
268 NASDAQ CPZ Thu, Dec 17, 2020 17.75 17.75 17.41 17.75
267 NASDAQ CPZ Wed, Dec 16, 2020 17.63 17.75 17.37 17.62
266 NASDAQ CPZ Tue, Dec 15, 2020 17.57 17.75 17.30 17.64
265 NASDAQ CPZ Mon, Dec 14, 2020 17.51 17.88 17.50 17.51
264 NASDAQ CPZ Fri, Dec 11, 2020 17.76 17.95 17.25 17.59
263 NASDAQ CPZ Thu, Dec 10, 2020 17.80 18.04 17.63 17.98
262 NASDAQ CPZ Wed, Dec 9, 2020 17.65 18.04 17.65 17.86
261 NASDAQ CPZ Tue, Dec 8, 2020 17.80 18.00 17.80 17.86
260 NASDAQ CPZ Mon, Dec 7, 2020 17.79 18.18 17.79 17.84
259 NASDAQ CPZ Fri, Dec 4, 2020 17.49 18.05 17.41 17.94
258 NASDAQ CPZ Thu, Dec 3, 2020 17.50 17.87 17.50 17.58
257 NASDAQ CPZ Wed, Dec 2, 2020 17.22 17.77 17.22 17.45
256 NASDAQ CPZ Tue, Dec 1, 2020 17.27 17.50 17.04 17.33
255 NASDAQ CPZ Mon, Nov 30, 2020 17.00 17.45 17.00 17.18
254 NASDAQ CPZ Fri, Nov 27, 2020 17.33 17.43 17.31 17.43
253 NASDAQ CPZ Wed, Nov 25, 2020 17.11 17.43 17.11 17.26
252 NASDAQ CPZ Tue, Nov 24, 2020 17.20 17.50 16.96 17.32
251 NASDAQ CPZ Mon, Nov 23, 2020 17.16 17.24 16.94 17.11
250 NASDAQ CPZ Fri, Nov 20, 2020 16.98 17.24 16.48 17.01
249 NASDAQ CPZ Thu, Nov 19, 2020 16.68 17.33 16.50 16.92
248 NASDAQ CPZ Wed, Nov 18, 2020 16.88 17.22 16.67 16.87
247 NASDAQ CPZ Tue, Nov 17, 2020 16.60 17.21 16.14 16.76
246 NASDAQ CPZ Mon, Nov 16, 2020 16.61 16.81 16.35 16.71
245 NASDAQ CPZ Fri, Nov 13, 2020 16.35 16.75 16.28 16.40
244 NASDAQ CPZ Thu, Nov 12, 2020 16.44 16.48 15.86 16.19
243 NASDAQ CPZ Wed, Nov 11, 2020 16.12 16.50 16.12 16.42
242 NASDAQ CPZ Tue, Nov 10, 2020 15.45 16.12 15.45 16.03
241 NASDAQ CPZ Mon, Nov 9, 2020 15.24 15.79 15.20 15.48
240 NASDAQ CPZ Fri, Nov 6, 2020 15.09 15.20 15.02 15.09
239 NASDAQ CPZ Thu, Nov 5, 2020 15.10 15.28 14.67 15.09
238 NASDAQ CPZ Wed, Nov 4, 2020 14.51 15.45 14.51 15.04
237 NASDAQ CPZ Tue, Nov 3, 2020 14.46 14.81 14.46 14.63
236 NASDAQ CPZ Mon, Nov 2, 2020 14.23 14.82 14.15 14.40
235 NASDAQ CPZ Fri, Oct 30, 2020 14.18 14.45 14.01 14.13
234 NASDAQ CPZ Thu, Oct 29, 2020 14.10 14.45 14.10 14.43
233 NASDAQ CPZ Wed, Oct 28, 2020 14.63 14.63 14.00 14.08
232 NASDAQ CPZ Tue, Oct 27, 2020 14.74 15.00 14.63 14.68
231 NASDAQ CPZ Mon, Oct 26, 2020 14.91 15.00 14.52 14.73
230 NASDAQ CPZ Fri, Oct 23, 2020 15.04 15.25 14.85 14.88
229 NASDAQ CPZ Thu, Oct 22, 2020 15.05 15.19 15.03 15.17
228 NASDAQ CPZ Wed, Oct 21, 2020 15.02 15.30 14.89 15.08
227 NASDAQ CPZ Tue, Oct 20, 2020 15.12 15.23 15.01 15.16
226 NASDAQ CPZ Mon, Oct 19, 2020 15.14 15.15 14.90 15.03
225 NASDAQ CPZ Fri, Oct 16, 2020 15.18 15.18 14.85 15.00
224 NASDAQ CPZ Thu, Oct 15, 2020 15.47 15.47 15.01 15.15
223 NASDAQ CPZ Wed, Oct 14, 2020 15.05 15.35 14.87 15.28
222 NASDAQ CPZ Tue, Oct 13, 2020 15.50 15.50 14.98 15.29
221 NASDAQ CPZ Mon, Oct 12, 2020 15.20 15.63 15.19 15.52
220 NASDAQ CPZ Fri, Oct 9, 2020 14.89 15.23 14.89 15.22
219 NASDAQ CPZ Thu, Oct 8, 2020 15.14 15.14 14.87 15.04
218 NASDAQ CPZ Wed, Oct 7, 2020 14.99 15.29 14.71 15.25
217 NASDAQ CPZ Tue, Oct 6, 2020 14.78 15.14 14.70 14.91
216 NASDAQ CPZ Mon, Oct 5, 2020 14.64 14.96 14.52 14.78
215 NASDAQ CPZ Fri, Oct 2, 2020 14.53 14.63 14.30 14.46
214 NASDAQ CPZ Thu, Oct 1, 2020 14.70 14.84 14.30 14.58
213 NASDAQ CPZ Wed, Sep 30, 2020 14.36 14.87 14.36 14.54
212 NASDAQ CPZ Tue, Sep 29, 2020 14.42 14.73 14.26 14.35
211 NASDAQ CPZ Mon, Sep 28, 2020 14.10 14.52 14.10 14.52
210 NASDAQ CPZ Fri, Sep 25, 2020 14.07 14.20 13.79 14.05
209 NASDAQ CPZ Thu, Sep 24, 2020 14.22 14.30 14.00 14.03
208 NASDAQ CPZ Wed, Sep 23, 2020 14.46 14.64 14.21 14.29
207 NASDAQ CPZ Tue, Sep 22, 2020 14.87 14.88 14.26 14.64
206 NASDAQ CPZ Mon, Sep 21, 2020 15.12 15.12 14.78 14.82
205 NASDAQ CPZ Fri, Sep 18, 2020 15.59 15.59 15.06 15.14
204 NASDAQ CPZ Thu, Sep 17, 2020 15.31 15.62 15.11 15.24
203 NASDAQ CPZ Wed, Sep 16, 2020 15.26 15.45 15.02 15.33
202 NASDAQ CPZ Tue, Sep 15, 2020 15.50 15.77 15.11 15.33
201 NASDAQ CPZ Mon, Sep 14, 2020 15.16 15.53 15.13 15.53
200 NASDAQ CPZ Fri, Sep 11, 2020 15.22 15.25 15.09 15.15
199 NASDAQ CPZ Thu, Sep 10, 2020 15.08 15.75 15.03 15.25
198 NASDAQ CPZ Wed, Sep 9, 2020 14.93 15.25 14.84 15.10
197 NASDAQ CPZ Tue, Sep 8, 2020 15.01 15.13 14.88 14.88
196 NASDAQ CPZ Fri, Sep 4, 2020 15.31 15.35 14.85 15.08
195 NASDAQ CPZ Thu, Sep 3, 2020 15.52 15.52 15.09 15.21
194 NASDAQ CPZ Wed, Sep 2, 2020 15.47 15.60 15.25 15.58
193 NASDAQ CPZ Tue, Sep 1, 2020 15.49 15.59 15.40 15.59
192 NASDAQ CPZ Mon, Aug 31, 2020 15.52 15.69 15.41 15.61
191 NASDAQ CPZ Fri, Aug 28, 2020 15.42 15.73 15.34 15.61
190 NASDAQ CPZ Thu, Aug 27, 2020 15.60 15.91 15.39 15.48
189 NASDAQ CPZ Wed, Aug 26, 2020 15.64 15.84 15.53 15.65
188 NASDAQ CPZ Tue, Aug 25, 2020 15.90 15.90 15.51 15.67
187 NASDAQ CPZ Mon, Aug 24, 2020 15.65 15.85 15.62 15.85
186 NASDAQ CPZ Fri, Aug 21, 2020 15.86 15.88 15.51 15.86
185 NASDAQ CPZ Thu, Aug 20, 2020 16.11 16.11 15.75 15.78
184 NASDAQ CPZ Wed, Aug 19, 2020 16.01 16.22 15.95 16.01
183 NASDAQ CPZ Tue, Aug 18, 2020 16.31 16.31 15.90 16.09
182 NASDAQ CPZ Mon, Aug 17, 2020 16.17 16.25 16.00 16.14
181 NASDAQ CPZ Fri, Aug 14, 2020 16.50 16.50 16.15 16.18
180 NASDAQ CPZ Thu, Aug 13, 2020 16.36 16.49 16.30 16.33
179 NASDAQ CPZ Wed, Aug 12, 2020 16.11 16.50 16.10 16.50
178 NASDAQ CPZ Tue, Aug 11, 2020 16.12 16.23 15.72 16.14
177 NASDAQ CPZ Mon, Aug 10, 2020 15.97 16.16 15.90 15.92
176 NASDAQ CPZ Fri, Aug 7, 2020 15.85 15.98 15.85 15.97
175 NASDAQ CPZ Thu, Aug 6, 2020 16.02 16.02 15.46 15.72
174 NASDAQ CPZ Wed, Aug 5, 2020 15.32 15.93 15.29 15.93
173 NASDAQ CPZ Tue, Aug 4, 2020 15.20 15.40 15.16 15.23
172 NASDAQ CPZ Mon, Aug 3, 2020 15.42 15.48 15.12 15.21
171 NASDAQ CPZ Fri, Jul 31, 2020 15.18 15.39 15.10 15.29
170 NASDAQ CPZ Thu, Jul 30, 2020 15.37 15.42 15.05 15.34
169 NASDAQ CPZ Wed, Jul 29, 2020 15.08 15.48 15.08 15.39
168 NASDAQ CPZ Tue, Jul 28, 2020 15.45 15.49 15.18 15.19
167 NASDAQ CPZ Mon, Jul 27, 2020 15.64 15.79 15.02 15.56
166 NASDAQ CPZ Fri, Jul 24, 2020 15.95 15.98 15.61 15.74
165 NASDAQ CPZ Thu, Jul 23, 2020 15.63 15.89 15.60 15.60
164 NASDAQ CPZ Wed, Jul 22, 2020 15.79 15.94 15.57 15.62
163 NASDAQ CPZ Tue, Jul 21, 2020 15.60 16.15 15.50 15.70
162 NASDAQ CPZ Mon, Jul 20, 2020 15.86 15.86 15.50 15.60
161 NASDAQ CPZ Fri, Jul 17, 2020 15.86 15.86 15.35 15.53
160 NASDAQ CPZ Thu, Jul 16, 2020 15.27 15.87 15.24 15.80
159 NASDAQ CPZ Wed, Jul 15, 2020 15.41 15.50 15.14 15.50
158 NASDAQ CPZ Tue, Jul 14, 2020 15.20 15.37 14.90 14.98
157 NASDAQ CPZ Mon, Jul 13, 2020 15.11 15.47 15.05 15.20
156 NASDAQ CPZ Fri, Jul 10, 2020 15.22 15.35 14.92 15.09
155 NASDAQ CPZ Thu, Jul 9, 2020 15.41 15.50 15.25 15.36
154 NASDAQ CPZ Wed, Jul 8, 2020 15.51 15.53 15.30 15.46
153 NASDAQ CPZ Tue, Jul 7, 2020 15.18 15.81 15.18 15.28
152 NASDAQ CPZ Mon, Jul 6, 2020 15.37 15.75 15.24 15.39
151 NASDAQ CPZ Thu, Jul 2, 2020 15.40 15.56 15.22 15.22
150 NASDAQ CPZ Wed, Jul 1, 2020 15.48 15.59 15.29 15.30
149 NASDAQ CPZ Tue, Jun 30, 2020 15.25 15.60 15.21 15.48
148 NASDAQ CPZ Mon, Jun 29, 2020 15.09 15.51 15.09 15.37
147 NASDAQ CPZ Fri, Jun 26, 2020 14.95 15.51 14.95 15.09
146 NASDAQ CPZ Thu, Jun 25, 2020 15.50 15.69 15.05 15.61
145 NASDAQ CPZ Wed, Jun 24, 2020 16.01 16.10 15.40 15.60
144 NASDAQ CPZ Tue, Jun 23, 2020 16.00 16.20 15.76 16.12
143 NASDAQ CPZ Mon, Jun 22, 2020 15.96 16.30 15.96 16.16
142 NASDAQ CPZ Fri, Jun 19, 2020 16.35 16.60 16.03 16.22
141 NASDAQ CPZ Thu, Jun 18, 2020 16.68 16.81 16.15 16.30
140 NASDAQ CPZ Wed, Jun 17, 2020 16.99 17.00 16.50 16.82
139 NASDAQ CPZ Tue, Jun 16, 2020 16.85 17.24 16.72 17.03
138 NASDAQ CPZ Mon, Jun 15, 2020 16.14 16.60 15.94 16.60
137 NASDAQ CPZ Fri, Jun 12, 2020 16.50 16.87 16.03 16.48
136 NASDAQ CPZ Thu, Jun 11, 2020 16.81 16.82 15.95 16.15
135 NASDAQ CPZ Wed, Jun 10, 2020 17.45 17.58 16.91 17.26
134 NASDAQ CPZ Tue, Jun 9, 2020 17.26 17.70 17.21 17.55
133 NASDAQ CPZ Mon, Jun 8, 2020 17.30 17.80 17.16 17.70
132 NASDAQ CPZ Fri, Jun 5, 2020 16.70 17.31 16.51 17.17
131 NASDAQ CPZ Thu, Jun 4, 2020 16.00 16.71 16.00 16.28
130 NASDAQ CPZ Wed, Jun 3, 2020 15.50 16.18 15.50 16.18
129 NASDAQ CPZ Tue, Jun 2, 2020 15.84 15.84 15.25 15.61
128 NASDAQ CPZ Mon, Jun 1, 2020 15.55 15.75 15.01 15.69
127 NASDAQ CPZ Fri, May 29, 2020 15.42 15.70 15.40 15.65
126 NASDAQ CPZ Thu, May 28, 2020 15.25 15.60 15.23 15.56
125 NASDAQ CPZ Wed, May 27, 2020 15.10 15.42 14.87 15.09
124 NASDAQ CPZ Tue, May 26, 2020 14.96 15.21 14.68 15.00
123 NASDAQ CPZ Fri, May 22, 2020 14.64 14.97 14.61 14.81
122 NASDAQ CPZ Thu, May 21, 2020 14.93 14.99 14.35 14.65
121 NASDAQ CPZ Wed, May 20, 2020 14.95 14.95 14.40 14.76
120 NASDAQ CPZ Tue, May 19, 2020 14.38 14.94 13.83 14.68
119 NASDAQ CPZ Mon, May 18, 2020 13.95 14.36 13.89 14.26
118 NASDAQ CPZ Fri, May 15, 2020 13.91 14.18 13.69 13.77
117 NASDAQ CPZ Thu, May 14, 2020 14.11 14.18 13.75 13.96
116 NASDAQ CPZ Wed, May 13, 2020 14.83 14.98 14.05 14.23
115 NASDAQ CPZ Tue, May 12, 2020 15.00 15.13 14.78 14.88
114 NASDAQ CPZ Mon, May 11, 2020 14.92 15.21 14.67 15.16
113 NASDAQ CPZ Fri, May 8, 2020 14.92 15.10 14.76 14.98
112 NASDAQ CPZ Thu, May 7, 2020 15.01 15.09 14.90 14.94
111 NASDAQ CPZ Wed, May 6, 2020 14.96 15.04 14.78 14.78
110 NASDAQ CPZ Tue, May 5, 2020 15.10 15.36 14.95 14.96
109 NASDAQ CPZ Mon, May 4, 2020 14.92 15.18 14.75 15.00
108 NASDAQ CPZ Fri, May 1, 2020 14.99 15.22 14.91 15.05
107 NASDAQ CPZ Thu, Apr 30, 2020 15.00 15.66 14.75 15.23
106 NASDAQ CPZ Wed, Apr 29, 2020 14.40 15.41 14.40 14.92
105 NASDAQ CPZ Tue, Apr 28, 2020 14.26 14.44 14.10 14.25
104 NASDAQ CPZ Mon, Apr 27, 2020 14.23 14.40 14.00 14.21
103 NASDAQ CPZ Fri, Apr 24, 2020 14.32 14.49 14.18 14.22
102 NASDAQ CPZ Thu, Apr 23, 2020 14.91 14.91 14.22 14.28
101 NASDAQ CPZ Wed, Apr 22, 2020 14.50 14.93 14.42 14.89
100 NASDAQ CPZ Tue, Apr 21, 2020 14.34 15.00 14.12 14.44
99 NASDAQ CPZ Mon, Apr 20, 2020 14.77 14.80 14.26 14.50
98 NASDAQ CPZ Fri, Apr 17, 2020 14.40 14.78 14.20 14.46
97 NASDAQ CPZ Thu, Apr 16, 2020 14.66 14.75 13.69 14.16
96 NASDAQ CPZ Wed, Apr 15, 2020 14.42 14.75 14.04 14.75
95 NASDAQ CPZ Tue, Apr 14, 2020 14.52 15.60 14.30 14.89
94 NASDAQ CPZ Mon, Apr 13, 2020 15.07 15.07 14.11 14.71
93 NASDAQ CPZ Thu, Apr 9, 2020 14.18 16.20 13.61 15.54
92 NASDAQ CPZ Wed, Apr 8, 2020 13.89 14.65 13.89 14.14
91 NASDAQ CPZ Tue, Apr 7, 2020 14.05 14.50 13.80 13.89
90 NASDAQ CPZ Mon, Apr 6, 2020 13.01 14.00 12.81 13.95
89 NASDAQ CPZ Fri, Apr 3, 2020 13.01 13.50 12.86 12.86
88 NASDAQ CPZ Thu, Apr 2, 2020 13.01 13.76 13.00 13.18
87 NASDAQ CPZ Wed, Apr 1, 2020 13.93 14.30 13.40 13.50
86 NASDAQ CPZ Tue, Mar 31, 2020 14.81 14.94 13.52 14.44
85 NASDAQ CPZ Mon, Mar 30, 2020 13.97 14.67 13.05 14.38
84 NASDAQ CPZ Fri, Mar 27, 2020 13.50 14.62 13.13 14.10
83 NASDAQ CPZ Thu, Mar 26, 2020 12.72 13.81 12.65 13.51
82 NASDAQ CPZ Wed, Mar 25, 2020 12.00 13.09 11.53 12.55
81 NASDAQ CPZ Tue, Mar 24, 2020 12.00 12.00 11.20 11.83
80 NASDAQ CPZ Mon, Mar 23, 2020 10.81 11.50 10.01 11.10
79 NASDAQ CPZ Fri, Mar 20, 2020 11.94 12.75 10.02 10.91
78 NASDAQ CPZ Thu, Mar 19, 2020 9.99 11.60 9.22 11.16
77 NASDAQ CPZ Wed, Mar 18, 2020 10.25 12.06 9.20 9.64
76 NASDAQ CPZ Tue, Mar 17, 2020 11.00 12.07 10.11 12.07
75 NASDAQ CPZ Mon, Mar 16, 2020 11.04 13.75 11.04 11.24
74 NASDAQ CPZ Fri, Mar 13, 2020 14.29 14.29 11.30 13.84
73 NASDAQ CPZ Thu, Mar 12, 2020 14.24 16.10 9.84 14.04
72 NASDAQ CPZ Wed, Mar 11, 2020 16.24 16.24 14.49 15.05
71 NASDAQ CPZ Tue, Mar 10, 2020 16.25 17.88 15.58 16.26
70 NASDAQ CPZ Mon, Mar 9, 2020 17.45 18.05 15.52 16.11
69 NASDAQ CPZ Fri, Mar 6, 2020 17.84 18.03 17.84 17.98
68 NASDAQ CPZ Thu, Mar 5, 2020 17.95 18.93 17.85 18.10
67 NASDAQ CPZ Wed, Mar 4, 2020 18.15 18.15 17.78 18.09
66 NASDAQ CPZ Tue, Mar 3, 2020 17.82 18.41 17.47 17.60
65 NASDAQ CPZ Mon, Mar 2, 2020 18.09 18.17 17.36 17.84
64 NASDAQ CPZ Fri, Feb 28, 2020 17.77 18.48 17.36 18.24
63 NASDAQ CPZ Thu, Feb 27, 2020 18.02 18.49 17.99 18.20
62 NASDAQ CPZ Wed, Feb 26, 2020 18.29 18.46 18.00 18.40
61 NASDAQ CPZ Tue, Feb 25, 2020 18.21 19.04 17.97 17.97
60 NASDAQ CPZ Mon, Feb 24, 2020 18.77 19.17 17.99 18.40
59 NASDAQ CPZ Fri, Feb 21, 2020 19.27 19.35 18.97 18.97
58 NASDAQ CPZ Thu, Feb 20, 2020 19.40 19.40 19.26 19.34
57 NASDAQ CPZ Wed, Feb 19, 2020 19.45 19.46 19.34 19.34
56 NASDAQ CPZ Tue, Feb 18, 2020 19.40 19.47 19.40 19.45
55 NASDAQ CPZ Fri, Feb 14, 2020 19.30 19.42 19.30 19.40
54 NASDAQ CPZ Thu, Feb 13, 2020 19.36 19.46 19.28 19.33
53 NASDAQ CPZ Wed, Feb 12, 2020 19.57 19.57 19.41 19.48
52 NASDAQ CPZ Tue, Feb 11, 2020 19.30 19.72 19.30 19.50
51 NASDAQ CPZ Mon, Feb 10, 2020 19.39 19.54 19.25 19.28
50 NASDAQ CPZ Fri, Feb 7, 2020 19.37 19.55 19.35 19.36
49 NASDAQ CPZ Thu, Feb 6, 2020 19.63 19.63 19.41 19.41
48 NASDAQ CPZ Wed, Feb 5, 2020 19.62 19.74 19.59 19.70
47 NASDAQ CPZ Tue, Feb 4, 2020 19.61 19.66 19.50 19.60
46 NASDAQ CPZ Mon, Feb 3, 2020 19.48 19.54 19.36 19.49
45 NASDAQ CPZ Fri, Jan 31, 2020 19.50 19.55 19.35 19.54
44 NASDAQ CPZ Thu, Jan 30, 2020 19.36 19.52 19.35 19.50
43 NASDAQ CPZ Wed, Jan 29, 2020 19.33 19.48 19.33 19.40
42 NASDAQ CPZ Tue, Jan 28, 2020 19.45 19.49 19.33 19.43
41 NASDAQ CPZ Mon, Jan 27, 2020 19.27 19.43 19.24 19.40
40 NASDAQ CPZ Fri, Jan 24, 2020 19.45 19.45 19.22 19.40
39 NASDAQ CPZ Thu, Jan 23, 2020 19.60 19.64 19.21 19.35
38 NASDAQ CPZ Wed, Jan 22, 2020 19.64 19.78 19.44 19.50
37 NASDAQ CPZ Tue, Jan 21, 2020 19.75 19.94 19.56 19.71
36 NASDAQ CPZ Fri, Jan 17, 2020 19.98 19.98 19.75 19.75
35 NASDAQ CPZ Thu, Jan 16, 2020 19.85 19.98 19.85 19.95
34 NASDAQ CPZ Wed, Jan 15, 2020 19.98 19.98 19.67 19.90
33 NASDAQ CPZ Tue, Jan 14, 2020 19.93 20.12 19.62 19.98
32 NASDAQ CPZ Mon, Jan 13, 2020 20.07 20.14 19.91 19.98
31 NASDAQ CPZ Fri, Jan 10, 2020 20.04 20.08 19.92 19.99
30 NASDAQ CPZ Thu, Jan 9, 2020 20.31 20.35 19.90 20.10
29 NASDAQ CPZ Wed, Jan 8, 2020 19.98 20.00 19.80 19.84
28 NASDAQ CPZ Tue, Jan 7, 2020 19.66 20.45 19.66 19.89
27 NASDAQ CPZ Mon, Jan 6, 2020 19.67 19.89 19.61 19.75
26 NASDAQ CPZ Fri, Jan 3, 2020 19.76 19.81 19.61 19.67
25 NASDAQ CPZ Thu, Jan 2, 2020 19.81 19.81 19.65 19.70
24 NASDAQ CPZ Tue, Dec 31, 2019 19.80 19.80 19.60 19.61
23 NASDAQ CPZ Mon, Dec 30, 2019 19.69 19.83 19.51 19.81
22 NASDAQ CPZ Fri, Dec 27, 2019 19.75 19.75 19.51 19.70
21 NASDAQ CPZ Thu, Dec 26, 2019 19.90 19.90 19.60 19.61
20 NASDAQ CPZ Tue, Dec 24, 2019 19.77 20.17 19.55 19.74
19 NASDAQ CPZ Mon, Dec 23, 2019 20.16 20.25 20.09 20.09
18 NASDAQ CPZ Fri, Dec 20, 2019 20.18 20.30 20.09 20.15
17 NASDAQ CPZ Thu, Dec 19, 2019 19.95 20.47 19.95 20.02
16 NASDAQ CPZ Wed, Dec 18, 2019 19.97 20.01 19.95 20.01
15 NASDAQ CPZ Tue, Dec 17, 2019 20.01 20.01 19.99 20.00
14 NASDAQ CPZ Mon, Dec 16, 2019 20.00 20.01 19.98 20.01
13 NASDAQ CPZ Fri, Dec 13, 2019 20.00 20.00 19.94 19.97
12 NASDAQ CPZ Thu, Dec 12, 2019 19.95 20.01 19.91 19.99
11 NASDAQ CPZ Wed, Dec 11, 2019 19.83 19.95 19.83 19.90
10 NASDAQ CPZ Tue, Dec 10, 2019 19.73 19.92 19.70 19.83
9 NASDAQ CPZ Mon, Dec 9, 2019 19.75 19.92 19.75 19.87
8 NASDAQ CPZ Fri, Dec 6, 2019 19.96 20.00 19.60 19.60
7 NASDAQ CPZ Thu, Dec 5, 2019 20.01 20.01 19.94 19.96
6 NASDAQ CPZ Wed, Dec 4, 2019 19.99 19.99 19.70 19.92
5 NASDAQ CPZ Tue, Dec 3, 2019 19.78 19.99 19.78 19.95
4 NASDAQ CPZ Mon, Dec 2, 2019 20.04 20.04 19.90 19.90
3 NASDAQ CPZ Fri, Nov 29, 2019 19.98 20.03 19.90 20.00
2 NASDAQ CPZ Wed, Nov 27, 2019 19.95 20.00 19.75 19.98
1 NASDAQ CPZ Tue, Nov 26, 2019 19.99 20.00 19.90 19.98
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024