Duke Energy Corporation J... (DUKH)
23.81
0.04 (0.18%)
At close: Apr 10, 2025, 11:03 AM
CPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 23.53 | 23.77 | 23.36 | 23.77 | 0.08 | 0.34% | 10,791 |
| Apr 8, 2025 | 23.61 | 23.92 | 23.61 | 23.69 | -0.26 | -1.09% | 5,600 |
| Apr 7, 2025 | 23.92 | 24.22 | 23.83 | 23.95 | -0.18 | -0.75% | 64,800 |
| Apr 4, 2025 | 24.23 | 24.23 | 24.12 | 24.13 | -0.45 | -1.83% | 9,619 |
| Apr 3, 2025 | 24.66 | 24.66 | 24.58 | 24.58 | -0.23 | -0.93% | 12,607 |
| Apr 2, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 0.02 | 0.08% | 938 |
| Apr 1, 2025 | 24.74 | 24.79 | 24.74 | 24.79 | 0.05 | 0.20% | 2,800 |
| Mar 31, 2025 | 24.72 | 24.74 | 24.70 | 24.74 | 0.01 | 0.04% | 1,900 |
| Mar 28, 2025 | 24.76 | 24.76 | 24.73 | 24.73 | -0.05 | -0.20% | 201 |
| Mar 27, 2025 | 24.82 | 24.82 | 24.78 | 24.78 | -0.04 | -0.16% | 722 |
| Mar 26, 2025 | 24.89 | 24.89 | 24.82 | 24.82 | -0.10 | -0.40% | 600 |
| Mar 25, 2025 | 24.95 | 24.95 | 24.92 | 24.92 | -0.02 | -0.08% | 724 |
| Mar 24, 2025 | 24.94 | 24.94 | 24.93 | 24.94 | 0.04 | 0.16% | 514 |
| Mar 21, 2025 | 24.89 | 24.90 | 24.89 | 24.90 | -0.02 | -0.08% | 800 |
| Mar 20, 2025 | 24.95 | 24.95 | 24.92 | 24.92 | -0.01 | -0.04% | 215 |
| Mar 19, 2025 | 24.86 | 24.93 | 24.86 | 24.93 | 0.07 | 0.28% | 1,149 |
| Mar 18, 2025 | 24.87 | 24.87 | 24.86 | 24.86 | -0.02 | -0.08% | 302 |
| Mar 17, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 0.03 | 0.12% | 500 |
| Mar 14, 2025 | 24.88 | 24.88 | 24.85 | 24.85 | 0.08 | 0.32% | 110 |
| Mar 13, 2025 | 24.79 | 24.79 | 24.77 | 24.77 | -0.05 | -0.20% | 3,300 |
| Mar 12, 2025 | 24.84 | 24.89 | 24.82 | 24.82 | -0.02 | -0.08% | 1,000 |
| Mar 11, 2025 | 24.97 | 24.97 | 24.84 | 24.84 | -0.05 | -0.20% | 2,239 |
| Mar 10, 2025 | 24.96 | 24.96 | 24.89 | 24.89 | -0.09 | -0.36% | 400 |
| Mar 7, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 0.01 | 0.04% | 2,026 |
| Mar 6, 2025 | 24.98 | 25.04 | 24.96 | 24.97 | -0.08 | -0.32% | 918 |
| Mar 5, 2025 | 25.12 | 25.12 | 25.05 | 25.05 | -0.09 | -0.36% | 914 |
| Mar 4, 2025 | 25.10 | 25.14 | 25.10 | 25.14 | -0.05 | -0.20% | 600 |
| Mar 3, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | -0.05 | -0.20% | 102 |
| Feb 28, 2025 | 25.22 | 25.24 | 25.18 | 25.24 | 0.05 | 0.20% | 400 |
| Feb 27, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | -0.04 | -0.16% | 834 |
| Feb 26, 2025 | 25.23 | 25.23 | 25.22 | 25.23 | 0.02 | 0.08% | 600 |
| Feb 25, 2025 | 25.24 | 25.24 | 25.19 | 25.21 | 0.06 | 0.24% | 2,850 |
| Feb 24, 2025 | 25.15 | 25.16 | 25.14 | 25.15 | 0.02 | 0.08% | 1,303 |
| Feb 21, 2025 | 25.14 | 25.16 | 25.13 | 25.13 | -0.02 | -0.08% | 900 |
| Feb 20, 2025 | 25.14 | 25.16 | 25.13 | 25.15 | 0.00 | 0.00% | 1,111 |
| Feb 19, 2025 | 25.19 | 25.19 | 25.11 | 25.15 | 0.02 | 0.08% | 5,517 |
| Feb 18, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | -0.04 | -0.16% | 1,908 |
| Feb 14, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 0.05 | 0.20% | 300 |
| Feb 13, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 0.11 | 0.44% | 1,246 |
| Feb 12, 2025 | 24.93 | 25.01 | 24.93 | 25.01 | -0.06 | -0.24% | 1,100 |
| Feb 11, 2025 | 25.07 | 25.08 | 25.07 | 25.07 | -0.02 | -0.08% | 307 |
| Feb 10, 2025 | 25.11 | 25.12 | 25.09 | 25.09 | 0.03 | 0.12% | 2,600 |
| Feb 7, 2025 | 25.10 | 25.10 | 25.05 | 25.06 | -0.07 | -0.28% | 46,938 |
| Feb 6, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | -0.05 | -0.20% | 4,600 |
| Feb 5, 2025 | 25.12 | 25.18 | 25.12 | 25.18 | -0.04 | -0.16% | 504 |
| Feb 4, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 0.06 | 0.24% | 612 |
| Feb 3, 2025 | 25.14 | 25.18 | 25.14 | 25.16 | -0.05 | -0.20% | 5,237 |
| Jan 31, 2025 | 25.29 | 25.29 | 25.21 | 25.21 | -0.05 | -0.20% | 623 |
| Jan 30, 2025 | 25.27 | 25.27 | 25.26 | 25.26 | 0.04 | 0.16% | 144 |
| Jan 29, 2025 | 25.24 | 25.27 | 25.22 | 25.22 | -0.03 | -0.12% | 1,412 |