Alliance BernsteinAB Core... (CPLS)
NASDAQ: CPLS
· Real-Time Price · USD
35.86
-0.05 (-0.14%)
At close: Sep 09, 2025, 10:30 AM
CPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 35.89 | 35.93 | 35.83 | 35.92 | 35.92 | 0.31% | 7,518 |
| Sep 5, 2025 | 35.85 | 35.86 | 35.74 | 35.81 | 35.81 | 0.51% | 10,400 |
| Sep 4, 2025 | 35.60 | 35.69 | 35.57 | 35.63 | 35.63 | 0.31% | 65,900 |
| Sep 3, 2025 | 35.40 | 35.54 | 35.40 | 35.52 | 35.52 | 0.42% | 3,600 |
| Sep 2, 2025 | 35.35 | 35.38 | 35.31 | 35.37 | 35.37 | -0.67% | 6,300 |
| Aug 29, 2025 | 35.62 | 35.69 | 35.57 | 35.61 | 35.48 | -0.03% | 4,300 |
| Aug 28, 2025 | 35.60 | 35.65 | 35.57 | 35.62 | 35.49 | 0.11% | 7,700 |
| Aug 27, 2025 | 35.51 | 35.60 | 35.49 | 35.58 | 35.45 | 0.06% | 6,200 |
| Aug 26, 2025 | 35.52 | 35.56 | 35.51 | 35.56 | 35.42 | 0.14% | 6,100 |
| Aug 25, 2025 | 35.54 | 35.54 | 35.50 | 35.51 | 35.38 | -0.11% | 9,300 |
| Aug 22, 2025 | 35.43 | 35.57 | 35.43 | 35.55 | 35.42 | 0.54% | 8,100 |
| Aug 21, 2025 | 35.37 | 35.37 | 35.33 | 35.36 | 35.23 | -0.23% | 6,600 |
| Aug 20, 2025 | 35.42 | 35.48 | 35.40 | 35.44 | 35.31 | 0.00% | 9,700 |
| Aug 19, 2025 | 35.44 | 35.48 | 35.42 | 35.44 | 35.30 | 0.17% | 4,700 |
| Aug 18, 2025 | 35.43 | 35.43 | 35.37 | 35.38 | 35.25 | -0.08% | 4,300 |
| Aug 15, 2025 | 35.48 | 35.48 | 35.41 | 35.41 | 35.28 | -0.08% | 5,100 |
| Aug 14, 2025 | 35.50 | 35.51 | 35.38 | 35.44 | 35.31 | -0.34% | 11,900 |
| Aug 13, 2025 | 35.55 | 35.57 | 35.50 | 35.56 | 35.43 | 0.37% | 8,300 |
| Aug 12, 2025 | 35.40 | 35.43 | 35.39 | 35.43 | 35.30 | 0.03% | 4,500 |
| Aug 11, 2025 | 35.33 | 35.44 | 35.33 | 35.42 | 35.29 | 0.03% | 12,900 |