Skip to main content

Northern Lights Counterpoint Quantitative Equity (NY: CPAI )

33.74 +0.18 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 33.75 33.75 33.74 33.74 610 +0.18(+0.53%)
Nov 01, 2024 33.72 33.72 33.56 33.56 600 +0.09(+0.26%)
Oct 31, 2024 33.56 33.63 33.48 33.48 654 -0.18(-0.55%)
Oct 30, 2024 33.58 33.75 33.58 33.66 856 +0.00(+0.01%)
Oct 29, 2024 33.45 33.66 33.45 33.66 5,203 +0.20(+0.59%)
Oct 28, 2024 33.52 33.52 33.45 33.46 1,665 +0.13(+0.40%)
Oct 25, 2024 33.63 33.63 33.33 33.33 672 -0.38(-1.14%)
Oct 24, 2024 33.60 33.71 33.60 33.71 5,562 +0.11(+0.34%)
Oct 23, 2024 33.80 33.80 33.60 33.60 3,200 -0.35(-1.04%)
Oct 22, 2024 33.97 33.97 33.88 33.95 2,635 -0.14(-0.41%)
Oct 21, 2024 34.33 34.37 34.07 34.09 2,952 -0.32(-0.93%)
Oct 18, 2024 34.28 34.47 34.28 34.41 5,217 +0.30(+0.88%)
Oct 17, 2024 34.23 34.23 34.09 34.11 4,512 -0.12(-0.34%)
Oct 16, 2024 34.00 34.23 34.00 34.23 615 +0.39(+1.16%)
Oct 15, 2024 33.88 33.91 33.83 33.83 1,562 +0.02(+0.07%)
Oct 14, 2024 33.61 33.81 33.61 33.81 14,990 +0.25(+0.75%)
Oct 11, 2024 33.35 33.56 33.35 33.56 1,079 +0.41(+1.23%)
Oct 10, 2024 33.01 33.15 33.01 33.15 9,376 -0.07(-0.21%)
Oct 09, 2024 33.13 33.22 33.13 33.22 12,600 +0.12(+0.36%)
Oct 08, 2024 32.80 33.10 32.80 33.10 31,039 +0.33(+1.01%)
Oct 07, 2024 32.97 32.97 32.77 32.77 2,903 -0.31(-0.93%)
Oct 04, 2024 33.07 33.11 33.00 33.08 3,600 +0.29(+0.88%)
Oct 03, 2024 32.84 32.89 32.74 32.79 9,438 -0.27(-0.82%)
Oct 02, 2024 33.04 33.14 33.04 33.06 3,309 -0.11(-0.33%)
Oct 01, 2024 33.47 33.47 33.17 33.17 7,800 -0.35(-1.04%)
Sep 30, 2024 33.22 33.52 33.22 33.52 5,149 +0.28(+0.83%)
Sep 27, 2024 33.19 33.31 33.18 33.24 8,459 +0.12(+0.36%)
Sep 26, 2024 33.21 33.26 33.12 33.12 2,459 +0.25(+0.76%)
Sep 25, 2024 32.95 32.98 32.87 32.87 11,699 -0.15(-0.45%)
Sep 24, 2024 32.99 33.02 32.99 33.02 6,810 +0.07(+0.20%)
Sep 23, 2024 32.80 32.95 32.80 32.95 6,343 +0.33(+1.01%)
Sep 20, 2024 32.47 32.69 32.47 32.62 8,225 +0.06(+0.18%)
Sep 19, 2024 32.36 32.64 32.36 32.56 12,382 +0.53(+1.67%)
Sep 18, 2024 31.95 32.58 31.91 32.03 4,024 +0.03(+0.09%)
Sep 17, 2024 32.03 32.03 32.00 32.00 604 +0.13(+0.40%)
Sep 16, 2024 31.65 31.89 31.65 31.87 6,330 +0.22(+0.70%)
Sep 13, 2024 31.51 31.68 31.51 31.65 6,297 +0.55(+1.77%)
Sep 12, 2024 30.91 31.18 30.91 31.10 2,418 +0.41(+1.34%)
Sep 11, 2024 30.13 30.69 30.02 30.69 1,126 +0.58(+1.92%)
Sep 10, 2024 30.23 30.23 29.94 30.11 3,287 -0.09(-0.30%)
Sep 09, 2024 30.32 30.47 30.20 30.20 3,679 +0.05(+0.17%)
Sep 06, 2024 30.88 30.88 30.07 30.15 41,047 -0.53(-1.74%)
Sep 05, 2024 30.95 30.95 30.68 30.68 785 -0.19(-0.60%)
Sep 04, 2024 30.94 31.16 30.87 30.87 2,882 -0.21(-0.69%)
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.