$12.13 -0.06 (%) Global X CA Pfd Shs - NYSEARCA

Oct. 1, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNPF historical data

Date Open High Low Close Volume
10/1/201412.2212.4512.1312.1314,595
9/30/201412.1512.2212.1012.198,136
9/29/201412.0212.2512.0212.159,655
9/26/201412.2412.2612.1812.213,100
9/25/201412.1512.1512.1212.154,613
9/24/201412.2112.3312.1512.1611,715
9/23/201412.3112.3412.2212.2413,690
9/22/201412.3012.3712.2912.3510,186
9/19/201412.2512.2812.2512.261,643
9/18/201412.2312.3612.2012.2011,312
9/17/201412.2212.3312.0712.3017,037
9/16/201412.3012.3312.2312.2612,209
9/15/201412.2512.3112.2112.2518,972
9/12/201412.2812.3512.2112.2434,290
9/11/201412.1312.4512.4012.4027,833
9/10/201412.4512.4512.4512.450
9/9/201412.3612.4512.3612.452,203
9/8/201412.4012.3912.3912.39124
9/5/201412.3512.4212.3512.401,886
9/4/201412.5012.5012.4112.426,292
9/3/201412.5012.5012.3812.437,434
9/2/201412.7512.7512.5512.62913
8/29/201412.5112.5112.5112.510
8/28/201412.5012.5112.5012.511,312
8/27/201412.4012.4012.4012.400
8/26/201412.4012.4012.4012.400
8/25/201412.5212.5212.4012.401,933
8/22/201412.4112.6012.3812.4617,027
8/21/201412.3612.4612.3312.387,028
8/20/201412.4512.4512.4512.45504
8/19/201412.4712.4712.4712.47545
8/18/201412.4612.4612.4612.46225
8/15/201412.3412.3412.3412.340
8/14/201412.3412.3412.3412.340
8/13/201412.3412.3412.3412.340
8/12/201412.3412.3412.3412.340
8/11/201412.2812.4512.2812.34814
8/8/201412.6212.6212.2612.28826
8/7/201412.6312.6312.3812.452,097
8/6/201412.2512.3312.1112.232,153
8/5/201412.4212.4212.4212.42207
8/4/201412.4112.5012.4112.50914
8/1/201412.3212.4712.3112.3519,336
7/31/201412.2612.4212.2612.422,422
7/30/201412.3512.5212.3412.346,943
7/29/201412.3012.5012.1812.402,540
7/28/201412.5912.5912.5912.590
7/25/201412.5912.5912.5912.590
7/24/201412.5912.5912.5912.59508
7/23/201412.5112.5112.5112.51462
7/22/201412.6412.6412.5912.591,913
7/21/201412.6512.6512.6512.65407
7/18/201412.5912.6512.5912.65470
7/17/201412.6212.6312.6012.633,208
7/16/201412.5312.6812.5212.5916,891
7/15/201412.8012.8012.5512.558,081
7/14/201412.6912.6912.5812.58935
7/11/201412.7012.7012.6012.602,677
7/10/201412.5912.8012.5812.636,301
7/9/201412.5112.5112.5112.511,455
7/8/201412.6212.6212.5412.543,348
7/7/201412.6912.7812.6512.656,629
7/3/201412.7312.7312.7112.71810
7/2/201412.5512.7312.5512.722,753
7/1/201412.6112.7712.6112.644,287
6/30/201412.6312.7112.6312.71536
6/27/201412.6112.6112.6112.61256
6/26/201412.5212.5212.5212.520
6/25/201412.5212.6312.5012.521,138
6/24/201412.6312.6512.5112.512,944
6/20/201412.4212.5012.4212.493,328
6/19/201412.4812.4812.4512.462,330
6/18/201412.5012.5012.4812.48809
6/17/201412.2112.5412.2112.4910,140
6/16/201412.4912.5112.3512.4512,985
6/13/201412.3412.4912.3312.439,975
6/12/201412.3012.3012.3012.30279
6/11/201412.3812.4612.3612.364,503
6/10/201412.3112.4012.2712.2932,595
6/9/201412.0612.2812.0612.28587
6/6/201412.2612.3412.2012.265,119
6/5/201412.0712.3512.0712.287,214
6/4/201412.2712.3212.1412.2027,899
6/3/201412.1412.3712.1012.2024,453
6/2/201412.3912.4112.3012.411,387
5/30/201412.3912.5212.3912.392,316
5/29/201412.4612.4612.4512.45470
5/28/201412.7012.7012.4612.464,845
5/27/201412.5412.5612.4912.532,293
5/23/201412.5512.5512.5512.55815
5/22/201412.3612.5412.3612.54402
5/21/201412.4812.6312.4012.472,905
5/20/201412.5812.5812.4112.581,369
5/19/201412.3612.6512.3612.6320,907
5/16/201412.7112.7112.5412.541,975
5/15/201412.5112.6712.4612.664,017
5/13/201412.4913.1112.4913.119,353
5/12/201412.4912.7712.4912.566,522
5/8/201412.7012.7012.6612.66460
5/7/201412.6412.7012.6412.669,232
  • Showing 1-100 of 841 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center