Alliance Bernstein - AB C... (CPLS)
NASDAQ: CPLS
· Real-Time Price · USD
35.44
0.07 (0.20%)
At close: Aug 19, 2025, 11:00 AM
CPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 35.43 | 35.43 | 35.37 | 35.38 | 35.38 | -0.08% | 4,258 |
| Aug 15, 2025 | 35.48 | 35.48 | 35.41 | 35.41 | 35.41 | -0.08% | 5,100 |
| Aug 14, 2025 | 35.50 | 35.51 | 35.38 | 35.44 | 35.44 | -0.34% | 11,900 |
| Aug 13, 2025 | 35.55 | 35.57 | 35.50 | 35.56 | 35.56 | 0.37% | 8,300 |
| Aug 12, 2025 | 35.40 | 35.43 | 35.39 | 35.43 | 35.43 | 0.03% | 4,500 |
| Aug 11, 2025 | 35.33 | 35.44 | 35.33 | 35.42 | 35.42 | 0.03% | 12,900 |
| Aug 8, 2025 | 35.43 | 35.44 | 35.32 | 35.41 | 35.41 | -0.17% | 5,600 |
| Aug 7, 2025 | 35.51 | 35.54 | 35.46 | 35.47 | 35.47 | -0.11% | 9,900 |
| Aug 6, 2025 | 35.47 | 35.51 | 35.40 | 35.51 | 35.51 | -0.06% | 3,200 |
| Aug 5, 2025 | 35.50 | 35.53 | 35.50 | 35.53 | 35.53 | 0.06% | 3,100 |
| Aug 4, 2025 | 35.40 | 35.51 | 35.40 | 35.51 | 35.51 | 0.06% | 6,700 |
| Aug 1, 2025 | 35.41 | 35.49 | 35.41 | 35.49 | 35.49 | 0.40% | 6,000 |
| Jul 31, 2025 | 35.38 | 35.43 | 35.28 | 35.35 | 35.23 | 0.06% | 12,700 |
| Jul 30, 2025 | 35.35 | 35.41 | 35.32 | 35.33 | 35.21 | -0.31% | 31,900 |
| Jul 29, 2025 | 35.29 | 35.46 | 35.29 | 35.44 | 35.32 | 0.62% | 755,300 |
| Jul 28, 2025 | 35.22 | 35.26 | 35.21 | 35.22 | 35.11 | -0.17% | 101,500 |
| Jul 25, 2025 | 35.23 | 35.28 | 35.22 | 35.28 | 35.17 | 0.23% | 8,000 |
| Jul 24, 2025 | 35.23 | 35.26 | 35.18 | 35.20 | 35.09 | -0.14% | 10,900 |
| Jul 23, 2025 | 35.29 | 35.29 | 35.24 | 35.25 | 35.14 | -0.25% | 4,300 |
| Jul 22, 2025 | 35.30 | 35.40 | 35.30 | 35.34 | 35.23 | 0.20% | 1,400 |