CPFC Historical USD Price
Daily close · Dec 21, 2022 → Dec 24, 2023Daily price history
Nov 23, 2023 → Dec 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-24 | $1.36 | $1.36 | $1.27 | $1.31 | $26,671.34 |
| 2023-12-23 | $1.26 | $1.41 | $1.26 | $1.35 | $26,837.87 |
| 2023-12-22 | $1.26 | $1.27 | $1.23 | $1.26 | $26,485.68 |
| 2023-12-21 | $1.22 | $1.27 | $1.22 | $1.26 | $26,626.08 |
| 2023-12-20 | $1.18 | $1.26 | $1.18 | $1.22 | $26,328.85 |
| 2023-12-19 | $1.24 | $1.40 | $1.11 | $1.19 | $26,116.83 |
| 2023-12-18 | $1.12 | $1.25 | $1.12 | $1.24 | $26,957.42 |
| 2023-12-17 | $1.10 | $1.13 | $1.10 | $1.12 | $26,497.25 |
| 2023-12-16 | $1.19 | $1.19 | $1.08 | $1.10 | $24,510.78 |
| 2023-12-15 | $1.20 | $1.20 | $1.18 | $1.19 | $26,291.19 |
| 2023-12-14 | $1.25 | $1.27 | $1.21 | $1.21 | $25,693.03 |
| 2023-12-13 | $1.25 | $1.26 | $1.25 | $1.25 | $26,356.04 |
| 2023-12-12 | $1.28 | $1.28 | $1.25 | $1.26 | $25,909.45 |
| 2023-12-11 | $1.29 | $1.30 | $1.27 | $1.28 | $26,094.74 |
| 2023-12-10 | $1.29 | $1.30 | $1.29 | $1.29 | $26,166.06 |
| 2023-12-09 | $1.32 | $1.33 | $1.29 | $1.29 | $26,092.64 |
| 2023-12-08 | $1.31 | $1.34 | $1.30 | $1.33 | $25,968.99 |
| 2023-12-05 | $1.32 | $1.34 | $1.29 | $1.29 | $25,958.07 |
| 2023-12-04 | $1.28 | $1.40 | $1.28 | $1.32 | $26,740.91 |
| 2023-12-03 | $1.27 | $1.29 | $1.27 | $1.28 | $26,141.82 |
| 2023-12-02 | $1.25 | $1.28 | $1.12 | $1.27 | $26,804.39 |
| 2023-12-01 | $1.23 | $1.29 | $1.23 | $1.25 | $26,192.95 |
| 2023-11-30 | $1.27 | $1.28 | $1.23 | $1.24 | $25,958.59 |
| 2023-11-29 | $1.30 | $1.30 | $1.27 | $1.27 | $25,895.23 |
| 2023-11-28 | $1.32 | $1.33 | $1.30 | $1.30 | $25,953.57 |
| 2023-11-27 | $1.33 | $1.33 | $1.32 | $1.32 | $26,098.33 |
| 2023-11-26 | $1.33 | $1.33 | $1.32 | $1.32 | $26,257.14 |
| 2023-11-25 | $1.25 | $1.33 | $1.24 | $1.33 | $26,706.25 |
| 2023-11-24 | $1.36 | $1.39 | $1.24 | $1.25 | $24,681.07 |
| 2023-11-23 | $1.23 | $1.37 | $1.23 | $1.36 | $28,753.89 |