Alliance BernsteinAB Core... (CPLS)
NASDAQ: CPLS
· Real-Time Price · USD
35.92
0.00 (0.00%)
At close: Sep 29, 2025, 3:55 PM
35.92
0.00%
After-hours: Sep 29, 2025, 04:10 PM EDT
CPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.84 | 35.92 | 35.78 | 35.85 | 35.85 | 0.06% | 15,300 |
| Sep 25, 2025 | 35.84 | 35.84 | 35.75 | 35.83 | 35.83 | -0.14% | 6,800 |
| Sep 24, 2025 | 35.92 | 35.92 | 35.86 | 35.88 | 35.88 | -0.19% | 50,600 |
| Sep 23, 2025 | 35.92 | 35.99 | 35.71 | 35.95 | 35.95 | 0.14% | 15,500 |
| Sep 22, 2025 | 35.92 | 35.93 | 35.88 | 35.90 | 35.90 | -0.19% | 3,700 |
| Sep 19, 2025 | 35.95 | 36.01 | 35.94 | 35.97 | 35.97 | 0.08% | 25,200 |
| Sep 18, 2025 | 35.90 | 36.03 | 35.90 | 35.94 | 35.94 | -0.19% | 6,500 |
| Sep 17, 2025 | 36.09 | 36.10 | 35.99 | 36.01 | 36.01 | -0.14% | 3,800 |
| Sep 16, 2025 | 36.07 | 36.09 | 36.05 | 36.06 | 36.06 | 0.03% | 15,000 |
| Sep 15, 2025 | 36.06 | 36.06 | 36.04 | 36.05 | 36.05 | 0.22% | 2,400 |
| Sep 12, 2025 | 35.97 | 35.99 | 35.89 | 35.97 | 35.97 | -0.11% | 7,100 |
| Sep 11, 2025 | 36.02 | 36.07 | 35.96 | 36.01 | 36.01 | 0.19% | 7,900 |
| Sep 10, 2025 | 35.92 | 35.97 | 35.92 | 35.94 | 35.94 | 0.17% | 14,500 |
| Sep 9, 2025 | 35.87 | 35.92 | 35.85 | 35.88 | 35.88 | -0.11% | 9,800 |
| Sep 8, 2025 | 35.89 | 35.93 | 35.83 | 35.92 | 35.92 | 0.31% | 7,400 |
| 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 |