CPI Computer Peripherals International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.690	0.696	0.640	0.668	0.668	21,671
2024-02-13	0.696	0.696	0.654	0.660	0.660	14,250
2024-02-12	0.696	0.696	0.660	0.686	0.686	23,854
2024-02-09	0.690	0.694	0.670	0.694	0.694	21,229
2024-02-08	0.694	0.694	0.672	0.690	0.690	19,579
2024-02-07	0.700	0.710	0.700	0.710	0.710	1,006
2024-02-06	0.720	0.724	0.706	0.718	0.718	1,171
2024-02-05	0.722	0.722	0.716	0.722	0.722	3,310
2024-02-02	0.700	0.716	0.678	0.716	0.716	18,933
2024-02-01	0.700	0.716	0.680	0.712	0.712	7,824
2024-01-31	0.680	0.706	0.680	0.700	0.700	13,910
2024-01-30	0.684	0.686	0.658	0.680	0.680	3,137
2024-01-29	0.682	0.690	0.640	0.680	0.680	18,167
2024-01-26	0.698	0.698	0.666	0.680	0.680	8,692
2024-01-25	0.698	0.700	0.674	0.690	0.690	9,309
2024-01-24	0.710	0.710	0.690	0.702	0.702	19,498
2024-01-23	0.710	0.720	0.686	0.708	0.708	32,573
2024-01-22	0.714	0.718	0.686	0.710	0.710	26,419
2024-01-19	0.680	0.720	0.680	0.708	0.708	155,305
2024-01-18	0.658	0.680	0.658	0.670	0.670	26,414
2024-01-17	0.690	0.690	0.638	0.638	0.638	37,368
2024-01-16	0.660	0.678	0.660	0.678	0.678	747
2024-01-15	0.662	0.686	0.660	0.686	0.686	1,620
2024-01-12	0.686	0.686	0.686	0.686	0.686	290
2024-01-11	0.690	0.690	0.670	0.686	0.686	21,644
2024-01-10	0.662	0.706	0.662	0.698	0.698	13,162
2024-01-09	0.710	0.730	0.690	0.696	0.696	62,180
2024-01-08	0.656	0.724	0.656	0.720	0.720	56,012
2024-01-05	0.646	0.646	0.630	0.646	0.646	4,010
2024-01-04	0.640	0.640	0.618	0.640	0.640	10,156
2024-01-03	0.626	0.648	0.606	0.638	0.638	10,083
2024-01-02	0.630	0.630	0.630	0.630	0.630	700
2023-12-28	0.644	0.660	0.636	0.656	0.656	6,861
2023-12-27	0.640	0.646	0.640	0.646	0.646	205
2023-12-22	0.624	0.636	0.614	0.620	0.620	17,205
2023-12-21	0.624	0.648	0.624	0.648	0.648	1,014
2023-12-19	0.658	0.658	0.658	0.658	0.658	446
2023-12-15	0.622	0.650	0.612	0.650	0.650	2,245
2023-12-14	0.648	0.660	0.630	0.650	0.650	5,384
2023-12-13	0.648	0.650	0.634	0.648	0.648	28,369
2023-12-12	0.640	0.648	0.616	0.648	0.648	5,635
2023-12-11	0.612	0.630	0.600	0.612	0.612	8,364
2023-12-08	0.632	0.648	0.626	0.626	0.626	12,387
2023-12-07	0.608	0.628	0.608	0.628	0.628	11,495
2023-12-06	0.616	0.616	0.580	0.602	0.602	20,661
2023-12-05	0.608	0.620	0.588	0.600	0.600	12,750
2023-12-04	0.600	0.610	0.594	0.608	0.608	5,970
2023-12-01	0.602	0.614	0.600	0.600	0.600	3,827
2023-11-30	0.626	0.626	0.626	0.626	0.626	6
2023-11-29	0.624	0.624	0.598	0.616	0.616	4,963
2023-11-28	0.614	0.620	0.588	0.620	0.620	2,689
2023-11-27	0.632	0.632	0.610	0.618	0.618	2,907
2023-11-23	0.632	0.632	0.610	0.626	0.626	2,406
2023-11-22	0.636	0.636	0.600	0.626	0.626	1,070
2023-11-21	0.616	0.636	0.616	0.634	0.634	2,082
2023-11-20	0.630	0.636	0.620	0.632	0.632	3,894
2023-11-17	0.628	0.632	0.602	0.616	0.616	8,235
2023-11-16	0.612	0.622	0.594	0.598	0.598	13,854
2023-11-14	0.596	0.612	0.584	0.612	0.612	20,423
2023-11-13	0.604	0.616	0.580	0.590	0.590	18,126

← NewerPage 12 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.