CPI Computer Peripherals International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.662	0.662	0.600	0.604	0.604	46,913
2022-07-22	0.660	0.664	0.628	0.650	0.650	1,054
2022-07-21	0.636	0.660	0.624	0.660	0.660	8,993
2022-07-20	0.672	0.672	0.630	0.636	0.636	21,104
2022-07-19	0.670	0.674	0.612	0.672	0.672	24,922
2022-07-18	0.640	0.670	0.638	0.670	0.670	2,786
2022-07-15	0.640	0.640	0.640	0.640	0.640	5
2022-07-14	0.640	0.640	0.640	0.640	0.640	5
2022-07-13	0.640	0.640	0.640	0.640	0.640	5
2022-07-12	0.640	0.640	0.630	0.640	0.640	4,505
2022-07-11	0.638	0.640	0.638	0.640	0.640	11,207
2022-07-08	0.618	0.644	0.616	0.636	0.636	9,888
2022-07-07	0.630	0.650	0.600	0.604	0.604	73,759
2022-07-06	0.646	0.670	0.638	0.670	0.670	1,434
2022-07-05	0.646	0.646	0.646	0.646	0.646	1
2022-07-04	0.646	0.646	0.646	0.646	0.646	1
2022-07-01	0.646	0.646	0.646	0.646	0.646	1
2022-06-30	0.636	0.646	0.612	0.646	0.646	208
2022-06-29	0.628	0.630	0.628	0.630	0.630	200
2022-06-27	0.638	0.640	0.638	0.640	0.640	375
2022-06-22	0.646	0.646	0.630	0.630	0.630	173
2022-06-21	0.672	0.672	0.626	0.638	0.638	4,150
2022-06-20	0.644	0.668	0.644	0.650	0.650	1,333
2022-06-17	0.660	0.660	0.602	0.644	0.644	38,199
2022-06-16	0.638	0.654	0.632	0.644	0.644	4,570
2022-06-15	0.630	0.686	0.630	0.686	0.686	46,912
2022-06-09	0.698	0.698	0.698	0.698	0.698	90
2022-06-08	0.706	0.706	0.688	0.688	0.688	757
2022-06-07	0.720	0.720	0.688	0.688	0.688	4,828
2022-06-06	0.756	0.756	0.690	0.720	0.720	11,622
2022-06-03	0.756	0.756	0.756	0.756	0.756	201
2022-06-02	0.710	0.710	0.700	0.700	0.700	403
2022-06-01	0.758	0.758	0.690	0.710	0.710	12,465
2022-05-31	0.758	0.758	0.758	0.758	0.758	5
2022-05-30	0.696	0.708	0.670	0.708	0.708	7,070
2022-05-27	0.680	0.690	0.680	0.684	0.684	9,971
2022-05-26	0.716	0.716	0.660	0.670	0.670	48,744
2022-05-25	0.728	0.728	0.684	0.714	0.714	9,622
2022-05-24	0.728	0.728	0.728	0.728	0.728	1
2022-05-23	0.748	0.748	0.700	0.728	0.728	6,757
2022-05-20	0.738	0.760	0.700	0.746	0.746	3,789
2022-05-19	0.692	0.736	0.688	0.736	0.736	2,551
2022-05-18	0.758	0.758	0.758	0.758	0.758	4
2022-05-17	0.700	0.730	0.690	0.730	0.730	2,519
2022-05-16	0.710	0.710	0.710	0.710	0.710	1,000
2022-05-13	0.710	0.730	0.700	0.714	0.714	4,256
2022-05-12	0.740	0.740	0.670	0.710	0.710	57,251
2022-05-11	0.758	0.764	0.716	0.740	0.740	1,206
2022-05-10	0.738	0.738	0.690	0.738	0.738	16,655
2022-05-09	0.746	0.746	0.720	0.738	0.738	8,756
2022-05-06	0.770	0.790	0.720	0.746	0.746	9,847
2022-05-05	0.768	0.784	0.766	0.770	0.770	766
2022-05-04	0.740	0.750	0.740	0.750	0.750	1,020
2022-05-03	0.770	0.770	0.730	0.750	0.750	17,670
2022-04-29	0.760	0.770	0.760	0.764	0.764	4,259
2022-04-28	0.756	0.768	0.750	0.768	0.768	1,410
2022-04-27	0.740	0.774	0.740	0.770	0.770	5,520
2022-04-26	0.770	0.778	0.760	0.778	0.778	16,074
2022-04-21	0.800	0.810	0.770	0.790	0.790	13,915
2022-04-20	0.776	0.800	0.770	0.790	0.790	10,215

← NewerPage 18 of 20 · 1,199 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.