Conyers Park III Acquisition Corp Cl A (NQ: CPAA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 10.12 | 203 | +0.01(+0.10%) | |||
| Apr 27, 2023 | 10.11 | 10.12 | 10.11 | 10.11 | 17,528 | +0.00(+0.00%) |
| Apr 26, 2023 | 10.11 | 10.12 | 10.11 | 10.11 | 456,140 | +0.01(+0.10%) |
| Apr 25, 2023 | 10.12 | 10.12 | 10.10 | 10.10 | 41,614 | -0.01(-0.14%) |
| Apr 24, 2023 | 10.11 | 10.12 | 10.11 | 10.11 | 7,942 | -0.03(-0.25%) |
| Apr 19, 2023 | 10.14 | 50 | +0.03(+0.30%) | |||
| Apr 18, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 1,100,097 | +0.00(+0.00%) |
| Apr 17, 2023 | 10.10 | 10.11 | 10.10 | 10.11 | 18,652 | +0.01(+0.10%) |
| Apr 14, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9,720 | +0.01(+0.10%) |
| Apr 13, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 1,430 | +0.00(+0.00%) |
| Apr 12, 2023 | 10.09 | 10.10 | 10.09 | 10.09 | 66,320 | +0.00(+0.00%) |
| Apr 11, 2023 | 10.10 | 10.10 | 10.09 | 10.09 | 25,325 | -0.01(-0.10%) |
| Apr 06, 2023 | 10.10 | 0 | +0.05(+0.50%) | |||
| Apr 05, 2023 | 10.10 | 10.11 | 10.05 | 10.05 | 207,249 | -0.02(-0.20%) |
| Apr 04, 2023 | 10.09 | 10.12 | 10.07 | 10.07 | 37,548 | -0.05(-0.49%) |
| Apr 03, 2023 | 10.12 | 10.12 | 10.10 | 10.12 | 7,688 | -0.09(-0.88%) |
| Mar 31, 2023 | 10.15 | 10.21 | 10.11 | 10.21 | 10,500 | +0.06(+0.59%) |
| Mar 29, 2023 | 10.15 | 5 | +0.01(+0.10%) | |||
| Mar 27, 2023 | 10.14 | 105 | +0.06(+0.60%) | |||
| Mar 22, 2023 | 10.08 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 184 | +0.00(+0.00%) |
| Mar 20, 2023 | 10.08 | 10.08 | 10.07 | 10.08 | 8,820 | +0.02(+0.15%) |
| Mar 17, 2023 | 10.06 | 10.07 | 10.06 | 10.06 | 8,732 | +0.00(+0.05%) |
| Mar 16, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 1,400 | +0.00(+0.00%) |
| Mar 15, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 147,174 | +0.00(+0.00%) |
| Mar 14, 2023 | 10.06 | 10.06 | 10.05 | 10.06 | 51,471 | +0.01(+0.05%) |
| Mar 13, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 334 | +0.00(+0.05%) |
| Mar 10, 2023 | 10.04 | 10.05 | 10.04 | 10.05 | 84,142 | +0.00(+0.00%) |
| Mar 09, 2023 | 10.04 | 10.05 | 10.04 | 10.05 | 500 | +0.01(+0.10%) |
| Mar 08, 2023 | 10.04 | 10.05 | 10.04 | 10.04 | 36,380 | +0.00(+0.00%) |
| Mar 07, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10,300 | +0.00(+0.00%) |
| Mar 03, 2023 | 10.04 | 0 | +0.02(+0.20%) | |||
| Mar 02, 2023 | 10.05 | 10.06 | 10.02 | 10.02 | 17,420 | -0.03(-0.30%) |
| Mar 01, 2023 | 10.03 | 10.05 | 10.03 | 10.05 | 3,816 | +0.02(+0.20%) |
| Feb 28, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 4,025 | -0.04(-0.40%) |
| Feb 16, 2023 | 10.07 | 62 | +0.00(+0.00%) | |||
| Feb 15, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 2,638 | +0.03(+0.30%) |
| Feb 14, 2023 | 10.04 | 10.06 | 10.04 | 10.04 | 2,539 | -0.03(-0.30%) |
| Feb 13, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 189 | +0.02(+0.20%) |
| Feb 09, 2023 | 10.05 | 8 | +0.01(+0.08%) | |||
| Feb 08, 2023 | 10.00 | 10.04 | 10.00 | 10.04 | 54,845 | +0.04(+0.42%) |
| Feb 07, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 50,621 | -0.08(-0.79%) |
| Feb 03, 2023 | 10.08 | 0 | +0.06(+0.60%) | |||
| Feb 02, 2023 | 10.00 | 10.02 | 9.990 | 10.02 | 1,045,995 | +0.03(+0.25%) |
| Jan 31, 2023 | 9.995 | 0 | -0.01(-0.05%) | |||
| Jan 27, 2023 | 10.00 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2023 | 10.00 | 10.00 | 9.990 | 10.00 | 5,680 | +0.02(+0.20%) |
| Jan 25, 2023 | 9.980 | 10.00 | 9.980 | 9.980 | 19,138 | +0.00(+0.00%) |
| Jan 23, 2023 | 9.980 | 0 | -0.01(-0.10%) | |||
| Jan 20, 2023 | 9.990 | 9.990 | 9.990 | 9.990 | 50,000 | -0.00(-0.05%) |
| Jan 19, 2023 | 9.995 | 9.995 | 9.990 | 9.995 | 14,500 | +0.00(+0.01%) |
| Jan 18, 2023 | 9.990 | 10.00 | 9.990 | 9.994 | 51,863 | +0.00(+0.04%) |
| Jan 17, 2023 | 9.980 | 9.990 | 9.980 | 9.990 | 1,006 | +0.02(+0.20%) |
| Jan 13, 2023 | 9.970 | 9.980 | 9.960 | 9.970 | 3,881,959 | +0.01(+0.10%) |
| Jan 12, 2023 | 9.970 | 9.970 | 9.960 | 9.960 | 34,099 | -0.01(-0.10%) |
| Jan 11, 2023 | 9.970 | 9.970 | 9.960 | 9.970 | 149,539 | +0.01(+0.05%) |
| Jan 10, 2023 | 9.970 | 9.970 | 9.965 | 9.965 | 5,323 | +0.00(+0.05%) |
| Jan 09, 2023 | 9.950 | 9.965 | 9.950 | 9.960 | 156,834 | +0.00(+0.00%) |
| Jan 06, 2023 | 9.960 | 9.970 | 9.940 | 9.960 | 2,107,318 | +0.01(+0.10%) |
| Jan 05, 2023 | 9.960 | 9.960 | 9.940 | 9.950 | 523,900 | -0.01(-0.10%) |
| Jan 04, 2023 | 9.930 | 9.960 | 9.930 | 9.960 | 51,277 | +0.02(+0.15%) |
| Jan 03, 2023 | 9.933 | 9.970 | 9.910 | 9.945 | 35,334 | +0.05(+0.49%) |
| Dec 23, 2022 | 9.896 | 0 | -0.01(-0.14%) | |||
| Dec 19, 2022 | 9.910 | 1 | -0.02(-0.20%) | |||
| Dec 16, 2022 | 9.890 | 9.930 | 9.890 | 9.930 | 100,200 | +0.03(+0.30%) |
| Dec 15, 2022 | 9.900 | 9.900 | 9.890 | 9.900 | 5,823 | +0.01(+0.10%) |
| Dec 14, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 1,176 | +0.01(+0.10%) |
| Dec 13, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 161 | +0.00(+0.00%) |
| Dec 12, 2022 | 9.860 | 9.890 | 9.860 | 9.880 | 299,464 | +0.00(+0.00%) |
| Dec 08, 2022 | 9.880 | 0 | -0.06(-0.60%) | |||
| Dec 06, 2022 | 9.940 | 0 | +0.06(+0.61%) | |||
| Dec 05, 2022 | 9.860 | 9.890 | 9.860 | 9.880 | 32,900 | +0.02(+0.20%) |
| Dec 02, 2022 | 9.810 | 9.860 | 9.810 | 9.860 | 200,216 | +0.01(+0.10%) |
| Dec 01, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 44,060 | +0.00(+0.00%) |
| Nov 30, 2022 | 9.820 | 9.850 | 9.820 | 9.850 | 66,319 | +0.03(+0.31%) |
| Nov 28, 2022 | 9.820 | 0 | +0.01(+0.10%) | |||
| Nov 25, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 602 | +0.00(+0.00%) |
| Nov 23, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 189 | -0.01(-0.10%) |
| Nov 22, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 681 | +0.01(+0.05%) |
| Nov 21, 2022 | 9.820 | 9.820 | 9.800 | 9.815 | 72,409 | -0.01(-0.05%) |
| Nov 18, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 10,850 | +0.01(+0.10%) |
| Nov 17, 2022 | 9.820 | 9.820 | 9.810 | 9.810 | 76,428 | -0.02(-0.20%) |
| Nov 16, 2022 | 9.820 | 9.835 | 9.820 | 9.830 | 403,646 | +0.00(+0.00%) |
| Nov 15, 2022 | 9.820 | 9.840 | 9.820 | 9.830 | 22,872 | +0.02(+0.20%) |
| Nov 14, 2022 | 9.810 | 9.820 | 9.800 | 9.810 | 48,369 | +0.01(+0.10%) |
| Nov 10, 2022 | 9.800 | 0 | +0.03(+0.31%) | |||
| Nov 09, 2022 | 9.760 | 9.800 | 9.740 | 9.770 | 158,281 | +0.00(+0.05%) |
| Nov 08, 2022 | 9.780 | 9.780 | 9.750 | 9.765 | 1,580,430 | -0.04(-0.36%) |
| Nov 02, 2022 | 9.800 | 0 | +0.04(+0.41%) | |||
| Nov 01, 2022 | 9.800 | 9.810 | 9.750 | 9.760 | 67,767 | +0.01(+0.10%) |
| Oct 31, 2022 | 9.740 | 9.795 | 9.740 | 9.750 | 230,747 | -0.02(-0.20%) |
| Oct 28, 2022 | 9.770 | 9.780 | 9.765 | 9.770 | 9,861 | +0.02(+0.21%) |
| Oct 27, 2022 | 9.770 | 9.770 | 9.750 | 9.750 | 21,000 | -0.03(-0.31%) |
| Oct 26, 2022 | 9.800 | 9.850 | 9.780 | 9.780 | 12,925 | -0.01(-0.10%) |
| Oct 25, 2022 | 9.770 | 9.790 | 9.770 | 9.790 | 2,800 | +0.05(+0.51%) |
| Oct 24, 2022 | 9.740 | 0 | -0.04(-0.41%) | |||
| Oct 21, 2022 | 9.820 | 9.820 | 9.780 | 9.780 | 4,834 | -0.04(-0.41%) |
| Oct 20, 2022 | 9.950 | 9.950 | 9.792 | 9.820 | 5,460 | +0.08(+0.82%) |
| Oct 14, 2022 | 9.740 | 18 | -0.01(-0.10%) | |||
| Oct 13, 2022 | 9.740 | 9.760 | 9.740 | 9.750 | 1,798 | +0.02(+0.21%) |
| Oct 12, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 300 | -0.01(-0.10%) |
| Oct 11, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 21,122 | +0.04(+0.41%) |
| Oct 10, 2022 | 9.710 | 9.720 | 9.700 | 9.700 | 4,998 | -0.02(-0.21%) |
| Oct 07, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 2,500 | -0.01(-0.10%) |
| Oct 06, 2022 | 9.720 | 9.740 | 9.720 | 9.730 | 285,799 | +0.01(+0.10%) |
| Oct 05, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 12,400 | +0.02(+0.21%) |
| Oct 03, 2022 | 9.700 | 0 | -0.02(-0.21%) | |||
| Sep 30, 2022 | 9.710 | 9.720 | 9.705 | 9.720 | 30,331 | +0.04(+0.41%) |
| Sep 29, 2022 | 9.680 | 9.680 | 9.680 | 9.680 | 200 | -0.02(-0.21%) |
| Sep 27, 2022 | 9.700 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2022 | 9.700 | 9.700 | 9.695 | 9.700 | 21,801 | +0.02(+0.21%) |
| Sep 23, 2022 | 9.680 | 9.680 | 9.680 | 9.680 | 501 | -0.03(-0.31%) |
| Sep 22, 2022 | 9.720 | 9.720 | 9.710 | 9.710 | 250,000 | +0.00(+0.00%) |
| Sep 21, 2022 | 9.710 | 9.710 | 9.710 | 9.710 | 11,000 | +0.00(+0.00%) |
| Sep 19, 2022 | 9.710 | 1 | +0.00(+0.00%) | |||
| Sep 16, 2022 | 9.700 | 9.718 | 9.700 | 9.710 | 51,300 | +0.00(+0.00%) |
| Sep 14, 2022 | 9.710 | 5 | -0.04(-0.41%) | |||
| Sep 13, 2022 | 9.700 | 9.750 | 9.700 | 9.750 | 1,178 | +0.04(+0.41%) |
| Sep 12, 2022 | 9.730 | 9.750 | 9.710 | 9.710 | 1,750,718 | +0.00(+0.00%) |
| Aug 29, 2022 | 9.710 | 9 | -0.04(-0.41%) | |||
| Aug 25, 2022 | 9.750 | 0 | +0.04(+0.41%) | |||
| Aug 24, 2022 | 9.760 | 9.770 | 9.710 | 9.710 | 660,088 | -0.04(-0.41%) |
| Aug 23, 2022 | 9.740 | 9.770 | 9.730 | 9.750 | 3,443 | +0.02(+0.21%) |
| Aug 22, 2022 | 9.750 | 9.750 | 9.700 | 9.730 | 36,842 | -0.03(-0.31%) |
| Aug 19, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 1,512 | +0.00(+0.00%) |
| Aug 18, 2022 | 9.750 | 9.780 | 9.700 | 9.760 | 289,500 | +0.02(+0.21%) |
| Aug 11, 2022 | 9.740 | 22 | +0.00(+0.00%) | |||
| Aug 10, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 288 | -0.02(-0.20%) |
| Aug 09, 2022 | 9.710 | 9.760 | 9.710 | 9.760 | 927,825 | +0.03(+0.31%) |
| Aug 03, 2022 | 9.730 | 0 | +0.02(+0.21%) | |||
| Jul 28, 2022 | 9.710 | 51 | +0.00(+0.00%) | |||
| Jul 27, 2022 | 9.710 | 9.710 | 9.710 | 9.710 | 51,050 | +0.00(+0.00%) |
| Jul 19, 2022 | 9.710 | 0 | +0.02(+0.21%) | |||
| Jul 14, 2022 | 9.690 | 1 | -0.03(-0.31%) | |||
| Jul 13, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 2,552 | +0.03(+0.26%) |
| Jul 12, 2022 | 9.690 | 9.700 | 9.690 | 9.695 | 10,599 | +0.04(+0.36%) |
| Jul 08, 2022 | 9.660 | 0 | -0.03(-0.32%) | |||
| Jun 29, 2022 | 9.691 | 4 | +0.04(+0.42%) | |||
| Jun 28, 2022 | 9.650 | 9.650 | 9.650 | 9.650 | 9,073 | -0.05(-0.52%) |
| Jun 21, 2022 | 9.700 | 0 | +0.01(+0.10%) | |||
| Jun 17, 2022 | 9.690 | 9.690 | 9.690 | 9.690 | 98,801 | +0.00(+0.00%) |
| Jun 16, 2022 | 9.690 | 9.690 | 9.690 | 9.690 | 16,000 | +0.03(+0.31%) |
| Jun 15, 2022 | 9.660 | 9.660 | 9.660 | 9.660 | 600,085 | +0.01(+0.10%) |
| Jun 02, 2022 | 9.650 | 0 | -0.01(-0.10%) | |||
| Jun 01, 2022 | 9.670 | 9.680 | 9.660 | 9.660 | 46,776 | -0.04(-0.36%) |
| May 27, 2022 | 9.695 | 3 | -0.00(-0.05%) | |||
| May 26, 2022 | 9.700 | 9.700 | 9.700 | 9.700 | 50,100 | +0.03(+0.31%) |
| May 25, 2022 | 9.670 | 9.670 | 9.670 | 9.670 | 600 | +0.02(+0.21%) |
| May 18, 2022 | 9.650 | 50 | +0.01(+0.10%) | |||
| May 17, 2022 | 9.640 | 9.640 | 9.640 | 9.640 | 4,412 | +0.01(+0.10%) |
| May 16, 2022 | 9.630 | 9.630 | 9.630 | 9.630 | 2,000 | +0.00(+0.00%) |
| May 13, 2022 | 9.640 | 9.640 | 9.620 | 9.630 | 766,606 | -0.01(-0.10%) |
| May 12, 2022 | 9.640 | 9.640 | 9.640 | 9.640 | 9,338 | -0.06(-0.62%) |
| May 10, 2022 | 9.700 | 8 | +0.00(+0.00%) | |||
| May 09, 2022 | 9.710 | 9.710 | 9.700 | 9.700 | 87,102 | +0.01(+0.10%) |
| May 06, 2022 | 9.700 | 9.700 | 9.690 | 9.690 | 241,573 | -0.03(-0.31%) |
| May 05, 2022 | 9.710 | 9.720 | 9.700 | 9.720 | 112,008 | -0.03(-0.31%) |
| May 04, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 211 | +0.03(+0.31%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
