Northern Lights Counterpoint Quantitative Equity (NY: CPAI )

31.70 -0.43 (-1.34%)
Streaming Delayed Price Updated: 10:50 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 32.06 33.02 31.89 32.13 3,758 +0.63(+2.02%)
Jul 30, 2024 31.79 31.79 31.44 31.50 822 -0.02(-0.08%)
Jul 29, 2024 31.76 31.76 31.45 31.52 1,551 +0.01(+0.02%)
Jul 26, 2024 31.63 31.63 31.49 31.51 2,676 +0.31(+0.98%)
Jul 25, 2024 31.15 31.58 31.15 31.21 3,090 +0.10(+0.32%)
Jul 24, 2024 31.71 31.80 31.11 31.11 1,732 -0.68(-2.14%)
Jul 23, 2024 31.70 31.97 31.70 31.79 3,694 +0.10(+0.32%)
Jul 22, 2024 31.50 31.72 31.42 31.69 6,403 +0.55(+1.76%)
Jul 19, 2024 31.38 31.38 31.14 31.14 2,777 -0.37(-1.17%)
Jul 18, 2024 31.76 31.81 31.21 31.51 6,283 -0.10(-0.32%)
Jul 17, 2024 32.09 32.09 31.61 31.61 3,541 -0.66(-2.03%)
Jul 16, 2024 32.07 32.27 32.07 32.27 1,137 +0.48(+1.53%)
Jul 15, 2024 31.70 31.78 31.70 31.78 2,626 +0.10(+0.32%)
Jul 12, 2024 31.70 31.77 31.68 31.68 3,129 +0.16(+0.51%)
Jul 11, 2024 31.64 31.64 31.43 31.52 9,301 +0.17(+0.53%)
Jul 10, 2024 31.30 31.35 31.05 31.35 17,205 +0.29(+0.93%)
Jul 09, 2024 31.23 31.23 31.02 31.06 49,506 -0.19(-0.60%)
Jul 08, 2024 31.45 31.50 31.25 31.25 1,573 -0.14(-0.45%)
Jul 05, 2024 31.49 31.49 31.27 31.39 2,668 -0.16(-0.49%)
Jul 03, 2024 31.35 31.58 31.35 31.55 1,758 +0.26(+0.85%)
Jul 02, 2024 31.17 31.28 31.14 31.28 29,703 -0.03(-0.10%)
Jul 01, 2024 31.36 31.36 31.15 31.31 7,947 +0.09(+0.30%)
Jun 28, 2024 31.36 31.38 31.04 31.22 4,834 -0.06(-0.20%)
Jun 27, 2024 31.36 31.36 31.18 31.28 10,320 -0.03(-0.10%)
Jun 26, 2024 31.15 31.31 31.15 31.31 6,536 +0.08(+0.26%)
Jun 25, 2024 31.29 31.29 31.17 31.23 32,524 -0.07(-0.21%)
Jun 24, 2024 31.22 31.30 31.22 31.30 772 +0.19(+0.60%)
Jun 21, 2024 30.92 31.11 30.92 31.11 16,002 +0.00(+0.00%)
Jun 20, 2024 31.24 31.24 31.04 31.11 7,429 -0.15(-0.48%)
Jun 18, 2024 31.20 31.33 31.20 31.26 2,941 +0.09(+0.29%)
Jun 17, 2024 31.00 31.21 30.95 31.17 3,888 +0.19(+0.60%)
Jun 14, 2024 31.19 31.19 30.96 30.98 48,217 -0.42(-1.33%)
Jun 13, 2024 31.60 31.60 31.27 31.40 3,421 -0.22(-0.70%)
Jun 12, 2024 31.86 31.92 31.56 31.62 3,511 +0.16(+0.51%)
Jun 11, 2024 31.39 31.46 31.36 31.46 2,579 -0.18(-0.55%)
Jun 10, 2024 31.34 31.65 31.34 31.63 3,457 +0.21(+0.68%)
Jun 07, 2024 31.43 31.70 31.36 31.42 6,966 -0.31(-0.98%)
Jun 06, 2024 31.76 31.76 31.67 31.73 1,261 +0.01(+0.03%)
Jun 05, 2024 31.09 31.72 31.09 31.72 8,237 +0.64(+2.06%)
Jun 04, 2024 31.20 31.20 30.99 31.08 10,067 -0.33(-1.05%)
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.