CNPSX stock overview

ProFunds Consumer Goods Ultra Sector Fund Service Class

CNPSX IPO: 2004-01-30
63.30 (+1.02%)
5M market cap
4,412 trading days in total
CNPSX Latest trading day: 2023-02-07

Nasdaq

CNPSX stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

CNPSX open price was $15.00

1,000.00

Click to edit

HOLDING TIME

4411 trading days

19 years 13 days

TODAY'S WORTH — including dividends (6)

As of 2023-02-07 close price ($63.30)

4,495.27

Click to edit

ROI: +349.53% (4.50x) – ANNU: +8.22% (1.08x)

CNPSX Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-07	6	3.12%	reintroduced	2019-12-23

CNPSX Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-07	21 1 shares on 2004-01-30 2 shares on 2023-02-07	1	0	2020-12-15On 2020-12-15 split factor was 2:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CNPSX Latest trading days

This table contains the list of 500 latest trading days of CNPSX.
Trading dates ranges from 2019-08-15 to 2023-02-07.

Trading day	Date	Close	Difference	P/L	Open	High	Low	Post-market
[ AVERAGE ]		59.84	0.03	0.20	59.84	59.84	59.84	0.20
4412	2023-02-07	63.30	1.18	1.90	63.30	63.30	63.30	0.00
4411	2023-02-01	62.12	1.76	2.92	62.12	62.12	62.12	1.90
4410	2023-01-31	60.36	1.18	-1.92	60.36	60.36	60.36	2.92
4409	2023-01-30	61.54	2.79	4.75	61.54	61.54	61.54	-1.92
4408	2023-01-25	58.75	0.79	1.36	58.75	58.75	58.75	4.75
4407	2023-01-10	57.96	0.70	1.22	57.96	57.96	57.96	1.36
4406	2023-01-03	57.26	1.27	2.27	57.26	57.26	57.26	1.22
4405	2022-12-28	55.99	0.76	-1.34	55.99	55.99	55.99	2.27
4404	2022-12-27	56.75	1.73	-2.96	56.75	56.75	56.75	-1.34
4403	2022-12-20	58.48	0.47	-0.80	58.48	58.48	58.48	-2.96
4402	2022-12-19	58.95	1.31	-2.17	58.95	58.95	58.95	-0.80
4401	2022-12-16	60.26	1.15	-1.87	60.26	60.26	60.26	-2.17
4400	2022-12-15	61.41	0.33	-0.53	61.41	61.41	61.41	-1.87
4399	2022-12-14	61.74	0.00	0.00	61.74	61.74	61.74	-0.53
4398	2022-12-13	61.74	0.59	-0.95	61.74	61.74	61.74	0.00
4397	2022-12-12	62.33	0.29	-0.46	62.33	62.33	62.33	-0.95
4396	2022-12-09	62.62	0.46	0.74	62.62	62.62	62.62	-0.46
4395	2022-12-08	62.16	1.07	-1.69	62.16	62.16	62.16	0.74
4394	2022-12-06	63.23	2.35	-3.58	63.23	63.23	63.23	-1.69
4393	2022-12-05	65.58	0.00	0.00	65.58	65.58	65.58	-3.58
4392	2022-12-02	65.58	3.77	6.10	65.58	65.58	65.58	0.00
4391	2022-11-30	61.81	1.19	1.96	61.81	61.81	61.81	6.10
4390	2022-11-18	60.62	0.36	-0.59	60.62	60.62	60.62	1.96
4389	2022-11-17	60.98	1.27	2.13	60.98	60.98	60.98	-0.59
4388	2022-11-09	59.71	0.35	-0.58	59.71	59.71	59.71	2.13
4387	2022-11-07	60.06	0.25	0.42	60.06	60.06	60.06	-0.58
4386	2022-11-04	59.81	0.20	-0.33	59.81	59.81	59.81	0.42
4385	2022-11-02	60.01	2.62	-4.18	60.01	60.01	60.01	-0.33
4384	2022-11-01	62.63	0.54	-0.85	62.63	62.63	62.63	-4.18
4383	2022-10-31	63.17	1.82	2.97	63.17	63.17	63.17	-0.85
4382	2022-10-28	61.35	0.60	0.99	61.35	61.35	61.35	2.97
4381	2022-10-26	60.75	2.93	5.07	60.75	60.75	60.75	0.99
4380	2022-10-24	57.82	1.64	2.92	57.82	57.82	57.82	5.07
4379	2022-10-21	56.18	2.16	-3.70	56.18	56.18	56.18	2.92
4378	2022-10-20	58.34	0.00	0.00	58.34	58.34	58.34	-3.70
4377	2022-10-19	58.34	2.49	4.46	58.34	58.34	58.34	0.00
4376	2022-10-17	55.85	0.00	0.00	55.85	55.85	55.85	4.46
4375	2022-10-14	55.85	1.22	-2.14	55.85	55.85	55.85	0.00
4374	2022-10-13	57.07	0.00	0.00	57.07	57.07	57.07	-2.14
4373	2022-10-12	57.07	0.16	0.28	57.07	57.07	57.07	0.00
4372	2022-10-07	56.91	12.28	-17.75	56.91	56.91	56.91	0.28
4371	2022-09-16	69.19	2.71	-3.77	69.19	69.19	69.19	-17.75
4370	2022-09-12	71.90	4.54	-5.94	71.90	71.90	71.90	-3.77
4369	2022-08-16	76.44	11.80	18.25	76.44	76.44	76.44	-5.94
4368	2022-07-15	64.64	0.45	-0.69	64.64	64.64	64.64	18.25
4367	2022-07-14	65.09	0.00	0.00	65.09	65.09	65.09	-0.69
4366	2022-07-13	65.09	0.22	0.34	65.09	65.09	65.09	0.00
4365	2022-07-12	64.87	0.00	0.00	64.87	64.87	64.87	0.34
4364	2022-07-11	64.87	1.76	-2.64	64.87	64.87	64.87	0.00
4363	2022-07-08	66.63	1.68	2.59	66.63	66.63	66.63	-2.64
4362	2022-07-07	64.95	0.25	-0.38	64.95	64.95	64.95	2.59
4361	2022-07-06	65.20	1.67	2.63	65.20	65.20	65.20	-0.38
4360	2022-07-01	63.53	0.74	-1.15	63.53	63.53	63.53	2.63
4359	2022-06-29	64.27	0.16	-0.25	64.27	64.27	64.27	-1.15
4358	2022-06-28	64.43	2.80	-4.16	64.43	64.43	64.43	-0.25
4357	2022-06-27	67.23	2.69	4.17	67.23	67.23	67.23	-4.16
4356	2022-06-24	64.54	1.33	2.10	64.54	64.54	64.54	4.17
4355	2022-06-23	63.21	3.05	5.07	63.21	63.21	63.21	2.10
4354	2022-06-21	60.16	0.51	0.85	60.16	60.16	60.16	5.07
4353	2022-06-17	59.65	3.24	-5.15	59.65	59.65	59.65	0.85
4352	2022-06-16	62.89	0.00	0.00	62.89	62.89	62.89	-5.15
4351	2022-06-15	62.89	0.97	1.57	62.89	62.89	62.89	0.00
4350	2022-06-14	61.92	3.74	-5.70	61.92	61.92	61.92	1.57
4349	2022-06-13	65.66	1.77	-2.62	65.66	65.66	65.66	-5.70
4348	2022-06-10	67.43	2.41	-3.45	67.43	67.43	67.43	-2.62
4347	2022-06-08	69.84	1.17	1.70	69.84	69.84	69.84	-3.45
4346	2022-06-06	68.67	2.18	-3.08	68.67	68.67	68.67	1.70
4345	2022-06-01	70.85	5.13	7.81	70.85	70.85	70.85	-3.08
4344	2022-05-24	65.72	0.47	0.72	65.72	65.72	65.72	7.81
4343	2022-05-20	65.25	1.26	-1.89	65.25	65.25	65.25	0.72
4342	2022-05-19	66.51	4.38	-6.18	66.51	66.51	66.51	-1.89
4341	2022-05-17	70.89	1.24	-1.72	70.89	70.89	70.89	-6.18
4340	2022-05-16	72.13	0.88	1.24	72.13	72.13	72.13	-1.72
4339	2022-05-11	71.25	0.47	-0.66	71.25	71.25	71.25	1.24
4338	2022-05-10	71.72	4.82	-6.30	71.72	71.72	71.72	-0.66
4337	2022-05-03	76.54	0.42	0.55	76.54	76.54	76.54	-6.30
4336	2022-04-29	76.12	2.41	-3.07	76.12	76.12	76.12	0.55
4335	2022-04-28	78.53	1.88	2.45	78.53	78.53	78.53	-3.07
4334	2022-04-27	76.65	5.51	-6.71	76.65	76.65	76.65	2.45
4333	2022-04-26	82.16	0.36	0.44	82.16	82.16	82.16	-6.71
4332	2022-04-25	81.80	0.00	0.00	81.80	81.80	81.80	0.44
4331	2022-04-22	81.80	1.78	-2.13	81.80	81.80	81.80	0.00
4330	2022-04-21	83.58	0.54	0.65	83.58	83.58	83.58	-2.13
4329	2022-04-20	83.04	0.64	-0.76	83.04	83.04	83.04	0.65
4328	2022-04-19	83.68	2.46	3.03	83.68	83.68	83.68	-0.76
4327	2022-04-18	81.22	0.00	0.00	81.22	81.22	81.22	3.03
4326	2022-04-15	81.22	1.02	-1.24	81.22	81.22	81.22	0.00
4325	2022-04-14	82.24	0.00	0.00	82.24	82.24	82.24	-1.24
4324	2022-04-13	82.24	2.12	2.65	82.24	82.24	82.24	0.00
4323	2022-04-12	80.12	0.00	0.00	80.12	80.12	80.12	2.65
4322	2022-04-11	80.12	2.00	-2.44	80.12	80.12	80.12	0.00
4321	2022-04-08	82.12	0.00	0.00	82.12	82.12	82.12	-2.44
4320	2022-04-07	82.12	0.59	-0.71	82.12	82.12	82.12	0.00
4319	2022-04-06	82.71	2.41	-2.83	82.71	82.71	82.71	-0.71
4318	2022-04-05	85.12	0.00	0.00	85.12	85.12	85.12	-2.83
4317	2022-04-04	85.12	1.75	2.10	85.12	85.12	85.12	0.00
4316	2022-04-01	83.37	1.06	1.29	83.37	83.37	83.37	2.10
4315	2022-03-31	82.31	2.32	-2.74	82.31	82.31	82.31	1.29
4314	2022-03-30	84.63	1.97	2.38	84.63	84.63	84.63	-2.74
4313	2022-03-29	82.66	2.53	3.16	82.66	82.66	82.66	2.38
4312	2022-03-28	80.13	0.00	0.00	80.13	80.13	80.13	3.16
4311	2022-03-25	80.13	0.47	0.59	80.13	80.13	80.13	0.00
4310	2022-03-24	79.66	0.92	1.17	79.66	79.66	79.66	0.59
4309	2022-03-23	78.74	0.94	-1.18	78.74	78.74	78.74	1.17
4308	2022-03-22	79.68	3.04	3.97	79.68	79.68	79.68	-1.18
4307	2022-03-21	76.64	1.55	2.06	76.64	76.64	76.64	3.97
4306	2022-03-18	75.09	0.00	0.00	75.09	75.09	75.09	2.06
4305	2022-03-17	75.09	1.43	1.94	75.09	75.09	75.09	0.00
4304	2022-03-16	73.66	2.20	3.08	73.66	73.66	73.66	1.94
4303	2022-03-15	71.46	2.72	3.96	71.46	71.46	71.46	3.08
4302	2022-03-14	68.74	1.03	-1.48	68.74	68.74	68.74	3.96
4301	2022-03-11	69.77	2.34	-3.25	69.77	69.77	69.77	-1.48
4300	2022-03-10	72.11	1.71	-2.32	72.11	72.11	72.11	-3.25
4299	2022-03-09	73.82	2.28	3.19	73.82	73.82	73.82	-2.32
4298	2022-03-08	71.54	1.26	-1.73	71.54	71.54	71.54	3.19
4297	2022-03-07	72.80	3.84	-5.01	72.80	72.80	72.80	-1.73
4296	2022-03-04	76.64	1.05	-1.35	76.64	76.64	76.64	-5.01
4295	2022-03-03	77.69	1.50	-1.89	77.69	77.69	77.69	-1.35
4294	2022-03-02	79.19	1.93	2.50	79.19	79.19	79.19	-1.89
4293	2022-03-01	77.26	1.71	-2.17	77.26	77.26	77.26	2.50
4292	2022-02-28	78.97	0.45	0.57	78.97	78.97	78.97	-2.17
4291	2022-02-25	78.52	3.00	3.97	78.52	78.52	78.52	0.57
4290	2022-02-24	75.52	0.00	0.00	75.52	75.52	75.52	3.97
4289	2022-02-23	75.52	2.62	-3.35	75.52	75.52	75.52	0.00
4288	2022-02-22	78.14	2.38	-2.96	78.14	78.14	78.14	-3.35
4287	2022-02-18	80.52	0.44	-0.54	80.52	80.52	80.52	-2.96
4286	2022-02-17	80.96	1.76	-2.13	80.96	80.96	80.96	-0.54
4285	2022-02-16	82.72	0.34	0.41	82.72	82.72	82.72	-2.13
4284	2022-02-15	82.38	2.13	2.65	82.38	82.38	82.38	0.41
4283	2022-02-14	80.25	0.35	0.44	80.25	80.25	80.25	2.65
4282	2022-02-11	79.90	2.11	-2.57	79.90	79.90	79.90	0.44
4281	2022-02-10	82.01	1.96	-2.33	82.01	82.01	82.01	-2.57
4280	2022-02-09	83.97	1.03	1.24	83.97	83.97	83.97	-2.33
4279	2022-02-08	82.94	0.86	1.05	82.94	82.94	82.94	1.24
4278	2022-02-07	82.08	0.28	-0.34	82.08	82.08	82.08	1.05
4277	2022-02-05	82.36	0.00	0.00	82.36	82.36	82.36	-0.34
4276	2022-02-04	82.36	0.46	-0.56	82.36	82.36	82.36	0.00
4275	2022-02-03	82.82	1.27	-1.51	82.82	82.82	82.82	-0.56
4274	2022-02-02	84.09	0.08	0.10	84.09	84.09	84.09	-1.51
4273	2022-02-01	84.01	0.05	0.06	84.01	84.01	84.01	0.10
4272	2022-01-31	83.96	7.89	10.37	83.96	83.96	83.96	0.06
4271	2021-01-15	76.07	1.05	-1.36	76.07	76.07	76.07	10.37
4270	2021-01-14	77.12	0.53	-0.68	77.12	77.12	77.12	-1.36
4269	2021-01-13	77.65	0.13	0.17	77.65	77.65	77.65	-0.68
4268	2021-01-12	77.52	1.04	1.36	77.52	77.52	77.52	0.17
4267	2021-01-11	76.48	2.51	-3.18	76.48	76.48	76.48	1.36
4266	2021-01-08	78.99	2.04	2.65	78.99	78.99	78.99	-3.18
4265	2021-01-07	76.95	2.09	2.79	76.95	76.95	76.95	2.65
4264	2021-01-06	74.86	0.82	1.11	74.86	74.86	74.86	2.79
4263	2021-01-05	74.04	0.64	0.87	74.04	74.04	74.04	1.11
4262	2021-01-04	73.40	0.91	-1.22	73.40	73.40	73.40	0.87
4261	2020-12-31	74.31	0.68	0.92	74.31	74.31	74.31	-1.22
4260	2020-12-30	73.63	0.95	1.31	73.63	73.63	73.63	0.92
4259	2020-12-29	72.68	0.29	-0.40	72.68	72.68	72.68	1.31
4258	2020-12-28	72.97	0.26	0.36	72.97	72.97	72.97	-0.40
4257	2020-12-24	72.71	0.71	0.99	72.71	72.71	72.71	0.36
4256	2020-12-23	72.00	0.57	0.80	72.00	72.00	72.00	0.99
4255	2020-12-22	71.43	0.60	-0.83	71.43	71.43	71.43	0.80
4254	2020-12-21	72.03	1.79	-2.42	72.03	72.03	72.03	-0.83
4253	2020-12-18	73.82	1.19	1.64	73.82	73.82	73.82	-2.42
4252	2020-12-17	72.63	1.75	2.47	72.63	72.63	72.63	1.64
4251	2020-12-16	70.88	0.02	-0.03	70.88	70.88	70.88	2.47
4250	2020-12-15	70.90	1.19	1.71	70.90	70.90	70.90	-0.03
4249	2020-12-14	69.71	0.00	0.00	69.71	69.71	69.71	1.71
4248	2020-12-11	69.71	0.46	-0.66	69.71	69.71	69.71	0.00
4247	2020-12-10	70.17	0.21	0.30	70.17	70.17	70.17	-0.66
4246	2020-12-09	69.96	1.36	-1.91	69.96	69.96	69.96	0.30
4245	2020-12-08	71.32	0.40	0.56	71.32	71.32	71.32	-1.91
4244	2020-12-07	70.92	1.11	1.59	70.92	70.92	70.92	0.56
4243	2020-12-04	69.81	0.93	1.35	69.81	69.81	69.81	1.59
4242	2020-12-03	68.88	1.20	1.77	68.88	68.88	68.88	1.35
4241	2020-12-02	67.68	1.04	-1.51	67.68	67.68	67.68	1.77
4240	2020-12-01	68.72	1.13	1.67	68.72	68.72	68.72	-1.51
4239	2020-11-30	67.59	0.73	-1.07	67.59	67.59	67.59	1.67
4238	2020-11-27	68.32	0.36	0.53	68.32	68.32	68.32	-1.07
4237	2020-11-25	67.96	0.32	0.47	67.96	67.96	67.96	0.53
4236	2020-11-24	67.64	1.55	2.35	67.64	67.64	67.64	0.47
4235	2020-11-23	66.09	1.20	1.85	66.09	66.09	66.09	2.35
4234	2020-11-20	64.89	0.44	-0.67	64.89	64.89	64.89	1.85
4233	2020-11-19	65.33	0.54	0.83	65.33	65.33	65.33	-0.67
4232	2020-11-18	64.79	0.22	0.34	64.79	64.79	64.79	0.83
4231	2020-11-17	64.57	0.83	1.30	64.57	64.57	64.57	0.34
4230	2020-11-16	63.74	0.87	1.38	63.74	63.74	63.74	1.30
4229	2020-11-13	62.87	1.11	1.80	62.87	62.87	62.87	1.38
4228	2020-11-12	61.76	0.73	-1.17	61.76	61.76	61.76	1.80
4227	2020-11-11	62.49	0.80	1.30	62.49	62.49	62.49	-1.17
4226	2020-11-10	61.69	0.48	0.78	61.69	61.69	61.69	1.30
4225	2020-11-09	61.21	0.00	0.00	61.21	61.21	61.21	0.78
4224	2020-11-06	61.21	0.42	-0.68	61.21	61.21	61.21	0.00
4223	2020-11-05	61.63	1.34	2.22	61.63	61.63	61.63	-0.68
4222	2020-11-04	60.29	0.37	0.62	60.29	60.29	60.29	2.22
4221	2020-11-03	59.92	1.82	3.13	59.92	59.92	59.92	0.62
4220	2020-11-02	58.10	1.50	2.65	58.10	58.10	58.10	3.13
4219	2020-10-30	56.60	1.28	-2.21	56.60	56.60	56.60	2.65
4218	2020-10-29	57.88	0.21	0.36	57.88	57.88	57.88	-2.21
4217	2020-10-28	57.67	2.81	-4.65	57.67	57.67	57.67	0.36
4216	2020-10-27	60.48	0.17	-0.28	60.48	60.48	60.48	-4.65
4215	2020-10-26	60.65	1.25	-2.02	60.65	60.65	60.65	-0.28
4214	2020-10-23	61.90	0.20	0.32	61.90	61.90	61.90	-2.02
4213	2020-10-22	61.70	0.19	0.31	61.70	61.70	61.70	0.32
4212	2020-10-21	61.51	0.02	-0.03	61.51	61.51	61.51	0.31
4211	2020-10-20	61.53	0.20	-0.32	61.53	61.53	61.53	-0.03
4210	2020-10-19	61.73	1.28	-2.03	61.73	61.73	61.73	-0.32
4209	2020-10-16	63.01	0.37	-0.58	63.01	63.01	63.01	-2.03
4208	2020-10-15	63.38	0.13	-0.20	63.38	63.38	63.38	-0.58
4207	2020-10-14	63.51	0.03	0.05	63.51	63.51	63.51	-0.20
4206	2020-10-13	63.48	0.01	-0.02	63.48	63.48	63.48	0.05
4205	2020-10-12	63.49	1.03	1.65	63.49	63.49	63.49	-0.02
4204	2020-10-09	62.46	0.83	1.35	62.46	62.46	62.46	1.65
4203	2020-10-08	61.63	0.52	0.85	61.63	61.63	61.63	1.35
4202	2020-10-07	61.11	1.52	2.55	61.11	61.11	61.11	0.85
4201	2020-10-06	59.59	0.99	-1.63	59.59	59.59	59.59	2.55
4200	2020-10-05	60.58	1.07	1.80	60.58	60.58	60.58	-1.63
4199	2020-10-02	59.51	1.14	-1.88	59.51	59.51	59.51	1.80
4198	2020-10-01	60.65	1.07	1.80	60.65	60.65	60.65	-1.88
4197	2020-09-30	59.58	1.04	1.78	59.58	59.58	59.58	1.80
4196	2020-09-29	58.54	0.55	-0.93	58.54	58.54	58.54	1.78
4195	2020-09-28	59.09	1.34	2.32	59.09	59.09	59.09	-0.93
4194	2020-09-25	57.75	0.94	1.65	57.75	57.75	57.75	2.32
4193	2020-09-24	56.81	0.44	0.78	56.81	56.81	56.81	1.65
4192	2020-09-23	56.37	1.81	-3.11	56.37	56.37	56.37	0.78
4191	2020-09-22	58.18	0.10	0.17	58.18	58.18	58.18	-3.11
4190	2020-09-21	58.08	0.73	-1.24	58.08	58.08	58.08	0.17
4189	2020-09-18	58.81	0.25	-0.42	58.81	58.81	58.81	-1.24
4188	2020-09-17	59.06	1.09	-1.81	59.06	59.06	59.06	-0.42
4187	2020-09-16	60.15	0.55	-0.91	60.15	60.15	60.15	-1.81
4186	2020-09-15	60.70	0.71	1.18	60.70	60.70	60.70	-0.91
4185	2020-09-14	59.99	1.89	3.25	59.99	59.99	59.99	1.18
4184	2020-09-11	58.10	0.66	1.15	58.10	58.10	58.10	3.25
4183	2020-09-10	57.44	0.62	-1.07	57.44	57.44	57.44	1.15
4182	2020-09-09	58.06	1.94	3.46	58.06	58.06	58.06	-1.07
4181	2020-09-08	56.12	3.41	-5.73	56.12	56.12	56.12	3.46
4180	2020-09-04	59.53	0.03	0.05	59.53	59.53	59.53	-5.73
4179	2020-09-03	59.50	2.86	-4.59	59.50	59.50	59.50	0.05
4178	2020-09-02	62.36	0.83	1.35	62.36	62.36	62.36	-4.59
4177	2020-09-01	61.53	0.55	-0.89	61.53	61.53	61.53	1.35
4176	2020-08-31	62.08	0.99	1.62	62.08	62.08	62.08	-0.89
4175	2020-08-28	61.09	0.49	0.81	61.09	61.09	61.09	1.62
4174	2020-08-27	60.60	0.43	0.71	60.60	60.60	60.60	0.81
4173	2020-08-26	60.17	0.73	1.23	60.17	60.17	60.17	0.71
4172	2020-08-25	59.44	0.11	-0.18	59.44	59.44	59.44	1.23
4171	2020-08-24	59.55	0.82	1.40	59.55	59.55	59.55	-0.18
4170	2020-08-21	58.73	0.38	0.65	58.73	58.73	58.73	1.40
4169	2020-08-20	58.35	0.55	0.95	58.35	58.35	58.35	0.65
4168	2020-08-19	57.80	0.48	-0.82	57.80	57.80	57.80	0.95
4167	2020-08-18	58.28	0.54	0.94	58.28	58.28	58.28	-0.82
4166	2020-08-17	57.74	1.27	2.25	57.74	57.74	57.74	0.94
4165	2020-08-14	56.47	0.00	0.00	56.47	56.47	56.47	2.25
4164	2020-08-13	56.47	0.28	0.50	56.47	56.47	56.47	0.00
4163	2020-08-12	56.19	1.79	3.29	56.19	56.19	56.19	0.50
4162	2020-08-11	54.40	0.57	-1.04	54.40	54.40	54.40	3.29
4161	2020-08-10	54.97	0.44	0.81	54.97	54.97	54.97	-1.04
4160	2020-08-07	54.53	0.11	0.20	54.53	54.53	54.53	0.81
4159	2020-08-06	54.42	0.08	-0.15	54.42	54.42	54.42	0.20
4158	2020-08-05	54.50	0.33	0.61	54.50	54.50	54.50	-0.15
4157	2020-08-04	54.17	0.66	1.23	54.17	54.17	54.17	0.61
4156	2020-08-03	53.51	0.32	0.60	53.51	53.51	53.51	1.23
4155	2020-07-31	53.19	0.39	-0.73	53.19	53.19	53.19	0.60
4154	2020-07-30	53.58	0.20	-0.37	53.58	53.58	53.58	-0.73
4153	2020-07-29	53.78	0.56	1.05	53.78	53.78	53.78	-0.37
4152	2020-07-28	53.22	0.39	-0.73	53.22	53.22	53.22	1.05
4151	2020-07-27	53.61	1.16	2.21	53.61	53.61	53.61	-0.73
4150	2020-07-24	52.45	0.51	-0.96	52.45	52.45	52.45	2.21
4149	2020-07-23	52.96	0.16	-0.30	52.96	52.96	52.96	-0.96
4148	2020-07-22	53.12	0.79	1.51	53.12	53.12	53.12	-0.30
4147	2020-07-21	52.33	0.33	0.63	52.33	52.33	52.33	1.51
4146	2020-07-20	52.00	0.12	0.23	52.00	52.00	52.00	0.63
4145	2020-07-17	51.88	51.55	-49.84	51.88	51.88	51.88	0.23
4144	2020-07-16	103.43	0.16	-0.15	103.43	103.43	103.43	-49.84
4143	2020-07-15	103.59	1.32	1.29	103.59	103.59	103.59	-0.15
4142	2020-07-14	102.27	2.43	2.43	102.27	102.27	102.27	1.29
4141	2020-07-13	99.84	1.17	-1.16	99.84	99.84	99.84	2.43
4140	2020-07-10	101.01	4.00	4.12	101.01	101.01	101.01	-1.16
4139	2020-07-09	97.01	1.65	-1.67	97.01	97.01	97.01	4.12
4138	2020-07-08	98.66	0.22	0.22	98.66	98.66	98.66	-1.67
4137	2020-07-07	98.44	0.13	-0.13	98.44	98.44	98.44	0.22
4136	2020-07-06	98.57	2.58	2.69	98.57	98.57	98.57	-0.13
4135	2020-07-02	95.99	1.54	1.63	95.99	95.99	95.99	2.69
4134	2020-07-01	94.45	0.21	0.22	94.45	94.45	94.45	1.63
4133	2020-06-30	94.24	2.04	2.21	94.24	94.24	94.24	0.22
4132	2020-06-29	92.20	2.95	3.31	92.20	92.20	92.20	2.21
4131	2020-06-26	89.25	3.34	-3.61	89.25	89.25	89.25	3.31
4130	2020-06-25	92.59	1.26	1.38	92.59	92.59	92.59	-3.61
4129	2020-06-24	91.33	3.15	-3.33	91.33	91.33	91.33	1.38
4128	2020-06-23	94.48	0.23	0.24	94.48	94.48	94.48	-3.33
4127	2020-06-22	94.25	0.12	-0.13	94.25	94.25	94.25	0.24
4126	2020-06-19	94.37	46.49	97.10	94.37	94.37	94.37	-0.13
4125	2020-06-18	47.88	0.32	0.67	47.88	47.88	47.88	97.10
4124	2020-06-17	47.56	0.09	-0.19	47.56	47.56	47.56	0.67
4123	2020-06-16	47.65	1.00	2.14	47.65	47.65	47.65	-0.19
4122	2020-06-15	46.65	1.20	2.64	46.65	46.65	46.65	2.14
4121	2020-06-12	45.45	0.31	0.69	45.45	45.45	45.45	2.64
4120	2020-06-11	45.14	3.67	-7.52	45.14	45.14	45.14	0.69
4119	2020-06-10	48.81	0.16	0.33	48.81	48.81	48.81	-7.52
4118	2020-06-09	48.65	0.98	-1.97	48.65	48.65	48.65	0.33
4117	2020-06-08	49.63	2.70	5.75	49.63	49.63	49.63	-1.97
4116	2020-06-05	46.93	0.00	0.00	46.93	46.93	46.93	5.75
4115	2020-06-04	46.93	0.48	-1.01	46.93	46.93	46.93	0.00
4114	2020-06-03	47.41	0.73	1.56	47.41	47.41	47.41	-1.01
4113	2020-06-02	46.68	0.28	0.60	46.68	46.68	46.68	1.56
4112	2020-06-01	46.40	0.93	2.05	46.40	46.40	46.40	0.60
4111	2020-05-29	45.47	0.21	0.46	45.47	45.47	45.47	2.05
4110	2020-05-28	45.26	0.16	-0.35	45.26	45.26	45.26	0.46
4109	2020-05-27	45.42	1.42	3.23	45.42	45.42	45.42	-0.35
4108	2020-05-26	44.00	0.74	1.71	44.00	44.00	44.00	3.23
4107	2020-05-22	43.26	0.23	0.53	43.26	43.26	43.26	1.71
4106	2020-05-21	43.03	0.33	-0.76	43.03	43.03	43.03	0.53
4105	2020-05-20	43.36	0.87	2.05	43.36	43.36	43.36	-0.76
4104	2020-05-19	42.49	0.85	-1.96	42.49	42.49	42.49	2.05
4103	2020-05-18	43.34	1.67	4.01	43.34	43.34	43.34	-1.96
4102	2020-05-15	41.67	0.47	1.14	41.67	41.67	41.67	4.01
4101	2020-05-14	41.20	0.19	0.46	41.20	41.20	41.20	1.14
4100	2020-05-13	41.01	0.98	-2.33	41.01	41.01	41.01	0.46
4099	2020-05-12	41.99	0.89	-2.08	41.99	41.99	41.99	-2.33
4098	2020-05-11	42.88	0.36	-0.83	42.88	42.88	42.88	-2.08
4097	2020-05-08	43.24	1.89	4.57	43.24	43.24	43.24	-0.83
4096	2020-05-07	41.35	0.06	0.15	41.35	41.35	41.35	4.57
4095	2020-05-06	41.29	0.42	-1.01	41.29	41.29	41.29	0.15
4094	2020-05-05	41.71	0.29	0.70	41.71	41.71	41.71	-1.01
4093	2020-05-04	41.42	0.17	0.41	41.42	41.42	41.42	0.70
4092	2020-05-01	41.25	1.44	-3.37	41.25	41.25	41.25	0.41
4091	2020-04-30	42.69	1.09	-2.49	42.69	42.69	42.69	-3.37
4090	2020-04-29	43.78	0.49	1.13	43.78	43.78	43.78	-2.49
4089	2020-04-28	43.29	0.35	0.82	43.29	43.29	43.29	1.13
4088	2020-04-27	42.94	1.07	2.56	42.94	42.94	42.94	0.82
4087	2020-04-24	41.87	0.86	2.10	41.87	41.87	41.87	2.56
4086	2020-04-23	41.01	0.40	-0.97	41.01	41.01	41.01	2.10
4085	2020-04-22	41.41	0.81	2.00	41.41	41.41	41.41	-0.97
4084	2020-04-21	40.60	1.78	-4.20	40.60	40.60	40.60	2.00
4083	2020-04-20	42.38	1.42	-3.24	42.38	42.38	42.38	-4.20
4082	2020-04-17	43.80	1.44	3.40	43.80	43.80	43.80	-3.24
4081	2020-04-16	42.36	0.32	0.76	42.36	42.36	42.36	3.40
4080	2020-04-15	42.04	1.18	-2.73	42.04	42.04	42.04	0.76
4079	2020-04-14	43.22	2.50	6.14	43.22	43.22	43.22	-2.73
4078	2020-04-13	40.72	0.62	-1.50	40.72	40.72	40.72	6.14
4077	2020-04-09	41.34	0.95	2.35	41.34	41.34	41.34	-1.50
4076	2020-04-08	40.39	1.37	3.51	40.39	40.39	40.39	2.35
4075	2020-04-07	39.02	0.10	-0.26	39.02	39.02	39.02	3.51
4074	2020-04-06	39.12	2.65	7.27	39.12	39.12	39.12	-0.26
4073	2020-04-03	36.47	0.09	0.25	36.47	36.47	36.47	7.27
4072	2020-04-02	36.38	1.14	3.23	36.38	36.38	36.38	0.25
4071	2020-04-01	35.24	1.84	-4.96	35.24	35.24	35.24	3.23
4070	2020-03-31	37.08	1.08	-2.83	37.08	37.08	37.08	-4.96
4069	2020-03-30	38.16	1.76	4.84	38.16	38.16	38.16	-2.83
4068	2020-03-27	36.40	0.82	-2.20	36.40	36.40	36.40	4.84
4067	2020-03-26	37.22	3.91	11.74	37.22	37.22	37.22	-2.20
4066	2020-03-25	33.31	0.00	0.00	33.31	33.31	33.31	11.74
4065	2020-03-24	33.31	3.60	12.12	33.31	33.31	33.31	0.00
4064	2020-03-23	29.71	1.36	-4.38	29.71	29.71	29.71	12.12
4063	2020-03-20	31.07	2.95	-8.67	31.07	31.07	31.07	-4.38
4062	2020-03-19	34.02	0.48	-1.39	34.02	34.02	34.02	-8.67
4061	2020-03-18	34.50	3.15	-8.37	34.50	34.50	34.50	-1.39
4060	2020-03-17	37.65	3.27	9.51	37.65	37.65	37.65	-8.37
4059	2020-03-16	34.38	1.98	-5.45	34.38	34.38	34.38	9.51
4058	2020-03-13	36.36	0.00	0.00	36.36	36.36	36.36	-5.45
4057	2020-03-12	36.36	9.80	-21.23	36.36	36.36	36.36	0.00
4056	2020-03-11	46.16	0.00	0.00	46.16	46.16	46.16	-21.23
4055	2020-03-10	46.16	2.42	5.53	46.16	46.16	46.16	0.00
4054	2020-03-09	43.74	4.52	-9.37	43.74	43.74	43.74	5.53
4053	2020-03-06	48.26	1.05	-2.13	48.26	48.26	48.26	-9.37
4052	2020-03-05	49.31	2.12	-4.12	49.31	49.31	49.31	-2.13
4051	2020-03-04	51.43	3.15	6.52	51.43	51.43	51.43	-4.12
4050	2020-03-03	48.28	0.94	-1.91	48.28	48.28	48.28	6.52
4049	2020-03-02	49.22	3.18	6.91	49.22	49.22	49.22	-1.91
4048	2020-02-28	46.04	1.00	-2.13	46.04	46.04	46.04	6.91
4047	2020-02-27	47.04	3.30	-6.56	47.04	47.04	47.04	-2.13
4046	2020-02-26	50.34	0.60	-1.18	50.34	50.34	50.34	-6.56
4045	2020-02-25	50.94	1.86	-3.52	50.94	50.94	50.94	-1.18
4044	2020-02-24	52.80	2.57	-4.64	52.80	52.80	52.80	-3.52
4043	2020-02-21	55.37	0.28	-0.50	55.37	55.37	55.37	-4.64
4042	2020-02-20	55.65	0.07	0.13	55.65	55.65	55.65	-0.50
4041	2020-02-19	55.58	0.39	0.71	55.58	55.58	55.58	0.13
4040	2020-02-18	55.19	0.30	-0.54	55.19	55.19	55.19	0.71
4039	2020-02-14	55.49	0.13	0.23	55.49	55.49	55.49	-0.54
4038	2020-02-13	55.36	0.37	0.67	55.36	55.36	55.36	0.23
4037	2020-02-12	54.99	0.16	0.29	54.99	54.99	54.99	0.67
4036	2020-02-11	54.83	0.05	-0.09	54.83	54.83	54.83	0.29
4035	2020-02-10	54.88	0.51	0.94	54.88	54.88	54.88	-0.09
4034	2020-02-07	54.37	0.19	-0.35	54.37	54.37	54.37	0.94
4033	2020-02-06	54.56	0.20	0.37	54.56	54.56	54.56	-0.35
4032	2020-02-05	54.36	0.33	-0.60	54.36	54.36	54.36	0.37
4031	2020-02-04	54.69	1.12	2.09	54.69	54.69	54.69	-0.60
4030	2020-02-03	53.57	0.94	1.79	53.57	53.57	53.57	2.09
4029	2020-01-31	52.63	0.98	-1.83	52.63	52.63	52.63	1.79
4028	2020-01-30	53.61	0.85	1.61	53.61	53.61	53.61	-1.83
4027	2020-01-29	52.76	0.25	-0.47	52.76	52.76	52.76	1.61
4026	2020-01-28	53.01	0.29	0.55	53.01	53.01	53.01	-0.47
4025	2020-01-27	52.72	0.71	-1.33	52.72	52.72	52.72	0.55
4024	2020-01-24	53.43	0.63	-1.17	53.43	53.43	53.43	-1.33
4023	2020-01-23	54.06	0.19	-0.35	54.06	54.06	54.06	-1.17
4022	2020-01-22	54.25	0.14	0.26	54.25	54.25	54.25	-0.35
4021	2020-01-21	54.11	0.15	0.28	54.11	54.11	54.11	0.26
4020	2020-01-17	53.96	0.24	0.45	53.96	53.96	53.96	0.28
4019	2020-01-16	53.72	0.37	0.69	53.72	53.72	53.72	0.45
4018	2020-01-15	53.35	0.34	0.64	53.35	53.35	53.35	0.69
4017	2020-01-14	53.01	0.20	0.38	53.01	53.01	53.01	0.64
4016	2020-01-13	52.81	0.89	1.71	52.81	52.81	52.81	0.38
4015	2020-01-10	51.92	0.15	-0.29	51.92	51.92	51.92	1.71
4014	2020-01-09	52.07	0.24	0.46	52.07	52.07	52.07	-0.29
4013	2020-01-08	51.83	0.45	0.88	51.83	51.83	51.83	0.46
4012	2020-01-07	51.38	0.39	-0.75	51.38	51.38	51.38	0.88
4011	2020-01-06	51.77	0.21	0.41	51.77	51.77	51.77	-0.75
4010	2020-01-03	51.56	0.20	-0.39	51.56	51.56	51.56	0.41
4009	2020-01-02	51.76	0.34	-0.65	51.76	51.76	51.76	-0.39
4008	2019-12-31	52.10	0.37	-0.71	52.10	52.10	52.10	-0.65
4007	2019-12-30	52.47	0.00	0.00	52.47	52.47	52.47	-0.71
4006	2019-12-27	52.47	0.30	0.58	52.47	52.47	52.47	0.00
4005	2019-12-26	52.17	0.11	0.21	52.17	52.17	52.17	0.58
4004	2019-12-24	52.06	0.03	0.06	52.06	52.06	52.06	0.21
4003	2019-12-23	52.03	1.78	-3.31	52.03	52.03	52.03	0.06
4002	2019-12-20	53.81	0.52	0.98	53.81	53.81	53.81	-3.31
4001	2019-12-19	53.29	0.37	0.70	53.29	53.29	53.29	0.98
4000	2019-12-18	52.92	0.21	0.40	52.92	52.92	52.92	0.70
3999	2019-12-17	52.71	0.08	-0.15	52.71	52.71	52.71	0.40
3998	2019-12-16	52.79	0.48	0.92	52.79	52.79	52.79	-0.15
3997	2019-12-13	52.31	0.11	0.21	52.31	52.31	52.31	0.92
3996	2019-12-12	52.20	0.21	0.40	52.20	52.20	52.20	0.21
3995	2019-12-11	51.99	0.29	0.56	51.99	51.99	51.99	0.40
3994	2019-12-10	51.70	0.17	-0.33	51.70	51.70	51.70	0.56
3993	2019-12-09	51.87	0.03	0.06	51.87	51.87	51.87	-0.33
3992	2019-12-06	51.84	0.35	0.68	51.84	51.84	51.84	0.06
3991	2019-12-05	51.49	0.27	0.53	51.49	51.49	51.49	0.68
3990	2019-12-04	51.22	0.58	1.15	51.22	51.22	51.22	0.53
3989	2019-12-03	50.64	0.31	-0.61	50.64	50.64	50.64	1.15
3988	2019-12-02	50.95	0.06	0.12	50.95	50.95	50.95	-0.61
3987	2019-11-29	50.89	0.18	-0.35	50.89	50.89	50.89	0.12
3986	2019-11-27	51.07	0.25	0.49	51.07	51.07	51.07	-0.35
3985	2019-11-26	50.82	0.56	1.11	50.82	50.82	50.82	0.49
3984	2019-11-25	50.26	0.38	0.76	50.26	50.26	50.26	1.11
3983	2019-11-22	49.88	0.05	0.10	49.88	49.88	49.88	0.76
3982	2019-11-21	49.83	0.48	-0.95	49.83	49.83	49.83	0.10
3981	2019-11-20	50.31	0.02	-0.04	50.31	50.31	50.31	-0.95
3980	2019-11-19	50.33	0.17	-0.34	50.33	50.33	50.33	-0.04
3979	2019-11-18	50.50	0.28	0.56	50.50	50.50	50.50	-0.34
3978	2019-11-15	50.22	0.32	0.64	50.22	50.22	50.22	0.56
3977	2019-11-14	49.90	0.00	0.00	49.90	49.90	49.90	0.64
3976	2019-11-13	49.90	0.32	0.65	49.90	49.90	49.90	0.00
3975	2019-11-12	49.58	0.02	0.04	49.58	49.58	49.58	0.65
3974	2019-11-11	49.56	0.15	-0.30	49.56	49.56	49.56	0.04
3973	2019-11-08	49.71	0.13	0.26	49.71	49.71	49.71	-0.30
3972	2019-11-07	49.58	0.20	-0.40	49.58	49.58	49.58	0.26
3971	2019-11-06	49.78	0.37	0.75	49.78	49.78	49.78	-0.40
3970	2019-11-05	49.41	0.01	0.02	49.41	49.41	49.41	0.75
3969	2019-11-04	49.40	0.51	-1.02	49.40	49.40	49.40	0.02
3968	2019-11-01	49.91	0.13	0.26	49.91	49.91	49.91	-1.02
3967	2019-10-31	49.78	0.21	-0.42	49.78	49.78	49.78	0.26
3966	2019-10-30	49.99	0.33	0.66	49.99	49.99	49.99	-0.42
3965	2019-10-29	49.66	0.01	0.02	49.66	49.66	49.66	0.66
3964	2019-10-28	49.65	0.22	-0.44	49.65	49.65	49.65	0.02
3963	2019-10-25	49.87	0.17	-0.34	49.87	49.87	49.87	-0.44
3962	2019-10-24	50.04	0.23	0.46	50.04	50.04	50.04	-0.34
3961	2019-10-23	49.81	0.21	0.42	49.81	49.81	49.81	0.46
3960	2019-10-22	49.60	0.02	0.04	49.60	49.60	49.60	0.42
3959	2019-10-21	49.58	0.24	0.49	49.58	49.58	49.58	0.04
3958	2019-10-18	49.34	0.17	0.35	49.34	49.34	49.34	0.49
3957	2019-10-17	49.17	0.32	0.66	49.17	49.17	49.17	0.35
3956	2019-10-16	48.85	0.13	0.27	48.85	48.85	48.85	0.66
3955	2019-10-15	48.72	0.04	-0.08	48.72	48.72	48.72	0.27
3954	2019-10-14	48.76	0.15	-0.31	48.76	48.76	48.76	-0.08
3953	2019-10-11	48.91	0.33	0.68	48.91	48.91	48.91	-0.31
3952	2019-10-10	48.58	0.25	0.52	48.58	48.58	48.58	0.68
3951	2019-10-09	48.33	0.52	1.09	48.33	48.33	48.33	0.52
3950	2019-10-08	47.81	0.90	-1.85	47.81	47.81	47.81	1.09
3949	2019-10-07	48.71	0.58	-1.18	48.71	48.71	48.71	-1.85
3948	2019-10-04	49.29	1.05	2.18	49.29	49.29	49.29	-1.18
3947	2019-10-03	48.24	0.53	1.11	48.24	48.24	48.24	2.18
3946	2019-10-02	47.71	1.48	-3.01	47.71	47.71	47.71	1.11
3945	2019-10-01	49.19	0.43	-0.87	49.19	49.19	49.19	-3.01
3944	2019-09-30	49.62	0.49	1.00	49.62	49.62	49.62	-0.87
3943	2019-09-27	49.13	0.13	-0.26	49.13	49.13	49.13	1.00
3942	2019-09-26	49.26	0.42	0.86	49.26	49.26	49.26	-0.26
3941	2019-09-25	48.84	0.48	0.99	48.84	48.84	48.84	0.86
3940	2019-09-24	48.36	0.11	-0.23	48.36	48.36	48.36	0.99
3939	2019-09-23	48.47	0.22	0.46	48.47	48.47	48.47	-0.23
3938	2019-09-20	48.25	0.32	-0.66	48.25	48.25	48.25	0.46
3937	2019-09-19	48.57	0.03	-0.06	48.57	48.57	48.57	-0.66
3936	2019-09-18	48.60	0.07	-0.14	48.60	48.60	48.60	-0.06
3935	2019-09-17	48.67	0.25	0.52	48.67	48.67	48.67	-0.14
3934	2019-09-16	48.42	0.63	-1.28	48.42	48.42	48.42	0.52
3933	2019-09-13	49.05	0.51	-1.03	49.05	49.05	49.05	-1.28
3932	2019-09-12	49.56	0.28	0.57	49.56	49.56	49.56	-1.03
3931	2019-09-11	49.28	0.47	0.96	49.28	49.28	49.28	0.57
3930	2019-09-10	48.81	0.27	-0.55	48.81	48.81	48.81	0.96
3929	2019-09-09	49.08	0.06	0.12	49.08	49.08	49.08	-0.55
3928	2019-09-06	49.02	0.33	0.68	49.02	49.02	49.02	0.12
3927	2019-09-05	48.69	0.20	0.41	48.69	48.69	48.69	0.68
3926	2019-09-04	48.49	0.86	1.81	48.49	48.49	48.49	0.41
3925	2019-09-03	47.63	0.14	0.29	47.63	47.63	47.63	1.81
3924	2019-08-30	47.49	0.07	-0.15	47.49	47.49	47.49	0.29
3923	2019-08-29	47.56	0.28	0.59	47.56	47.56	47.56	-0.15
3922	2019-08-28	47.28	0.71	1.52	47.28	47.28	47.28	0.59
3921	2019-08-27	46.57	0.46	-0.98	46.57	46.57	46.57	1.52
3920	2019-08-26	47.03	0.77	1.66	47.03	47.03	47.03	-0.98
3919	2019-08-23	46.26	1.61	-3.36	46.26	46.26	46.26	1.66
3918	2019-08-22	47.87	0.26	0.55	47.87	47.87	47.87	-3.36
3917	2019-08-21	47.61	0.42	0.89	47.61	47.61	47.61	0.55
3916	2019-08-20	47.19	0.66	-1.38	47.19	47.19	47.19	0.89
3915	2019-08-19	47.85	0.77	1.64	47.85	47.85	47.85	-1.38
3914	2019-08-16	47.08	0.94	2.04	47.08	47.08	47.08	1.64
3913	2019-08-15	46.14	0.24	0.52	46.14	46.14	46.14	2.04

CNPSX Investment Calculator

This calculator shows the potential of CNPSX stock.
Just pick a start date, end date and click Calculate.

Ticker:

CNPSX

Date start:

2004-01-30 open

Date end:

2023-02-07 close

Duration:

19 years 13 days

Trading days:

4,411

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-30 open

1,000.00

Shares bought: 66.67

Stock price: 15.00

SELL

Value on 2023-02-07 close

4,495.27

Dividends (6)

6.12%

+275.27

Stock growth

93.88%

+3,220.00

NET: +3,495.27

Total ROI: +349.53% (4.50x)

Annualised: +8.22% (1.08x)

Dividends ROI: +27.53% (1.28x)

Dividend Yield: +1.29% (1.01x)

Stock price: 63.30

Duration: 19 years 13 days

Trading days: 4,411

SELL

Value on 2023-02-07 close

4,220.00

NET: +3,220.00

ROI: +322.00% (4.22x)

Annualised: +7.86% (1.08x)

Stock price: 63.30

Duration: 19 years 13 days

Trading days: 4,411

Click here to calculate the HIGHEST and LOWEST values of your investment.

CNPSX Monthly statistics

This section shows monthly performance of CNPSX stock.
There are 219 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	2	63.30 2023-02-07	62.12 2023-02-01	62.12 2023-02-01	63.30 2023-02-07	1.90	1.90	0.00
2023 January	5	61.54 2023-01-30	57.26 2023-01-03	57.26 2023-01-03	60.36 2023-01-31	5.41	7.47	0.00
2022 December	14	65.58 2022-12-05	55.99 2022-12-28	65.58 2022-12-02	55.99 2022-12-28	-14.62	0.00	-14.62
2022 November	8	62.63 2022-11-01	59.71 2022-11-09	62.63 2022-11-01	61.81 2022-11-30	-1.31	0.00	-4.66
2022 October	12	63.17 2022-10-31	55.85 2022-10-17	56.91 2022-10-07	63.17 2022-10-31	11.00	11.00	-1.86
2022 September	2	71.90 2022-09-12	69.19 2022-09-16	71.90 2022-09-12	69.19 2022-09-16	-3.77	0.00	-3.77
2022 August	1	76.44 2022-08-16	76.44 2022-08-16	76.44 2022-08-16	76.44 2022-08-16	0.00	0.00	0.00
2022 July	9	66.63 2022-07-08	63.53 2022-07-01	63.53 2022-07-01	64.64 2022-07-15	1.75	4.88	0.00
2022 June	15	70.85 2022-06-01	59.65 2022-06-17	70.85 2022-06-01	64.27 2022-06-29	-9.29	0.00	-15.81
2022 May	8	76.54 2022-05-03	65.25 2022-05-20	76.54 2022-05-03	65.72 2022-05-24	-14.14	0.00	-14.75
2022 April	21	85.12 2022-04-05	76.12 2022-04-29	83.37 2022-04-01	76.12 2022-04-29	-8.70	2.10	-8.70
2022 March	23	84.63 2022-03-30	68.74 2022-03-14	77.26 2022-03-01	82.31 2022-03-31	6.54	9.54	-11.03
2022 February	20	84.09 2022-02-02	75.52 2022-02-24	84.01 2022-02-01	78.97 2022-02-28	-6.00	0.10	-10.11
2022 January	1	83.96 2022-01-31	83.96 2022-01-31	83.96 2022-01-31	83.96 2022-01-31	0.00	0.00	0.00
2021 January	10	78.99 2021-01-08	73.40 2021-01-04	73.40 2021-01-04	76.07 2021-01-15	3.64	7.62	0.00
2020 December	22	74.31 2020-12-31	67.68 2020-12-02	68.72 2020-12-01	74.31 2020-12-31	8.13	8.13	-1.51
2020 November	20	68.32 2020-11-27	58.10 2020-11-02	58.10 2020-11-02	67.59 2020-11-30	16.33	17.59	0.00
2020 October	22	63.51 2020-10-14	56.60 2020-10-30	60.65 2020-10-01	56.60 2020-10-30	-6.68	4.72	-6.68
2020 September	21	62.36 2020-09-02	56.12 2020-09-08	61.53 2020-09-01	59.58 2020-09-30	-3.17	1.35	-8.79
2020 August	21	62.08 2020-08-31	53.51 2020-08-03	53.51 2020-08-03	62.08 2020-08-31	16.02	16.02	0.00
2020 July	22	103.59 2020-07-15	51.88 2020-07-17	94.45 2020-07-01	53.19 2020-07-31	-43.68	9.68	-45.07
2020 June	22	94.48 2020-06-23	45.14 2020-06-11	46.40 2020-06-01	94.24 2020-06-30	103.10	103.62	-2.72
2020 May	20	45.47 2020-05-29	41.01 2020-05-13	41.25 2020-05-01	45.47 2020-05-29	10.23	10.23	-0.58
2020 April	21	43.80 2020-04-17	35.24 2020-04-01	35.24 2020-04-01	42.69 2020-04-30	21.14	24.29	0.00
2020 March	22	51.43 2020-03-04	29.71 2020-03-23	49.22 2020-03-02	37.08 2020-03-31	-24.66	4.49	-39.64
2020 February	19	55.65 2020-02-20	46.04 2020-02-28	53.57 2020-02-03	46.04 2020-02-28	-14.06	3.88	-14.06
2020 January	21	54.25 2020-01-22	51.38 2020-01-07	51.76 2020-01-02	52.63 2020-01-31	1.68	4.81	-0.73
2019 December	21	53.81 2019-12-20	50.64 2019-12-03	50.95 2019-12-02	52.10 2019-12-31	2.26	5.61	-0.61
2019 November	20	51.07 2019-11-27	49.40 2019-11-04	49.91 2019-11-01	50.89 2019-11-29	1.96	2.32	-1.02
2019 October	23	50.04 2019-10-24	47.71 2019-10-02	49.19 2019-10-01	49.78 2019-10-31	1.20	1.73	-3.01
2019 September	20	49.62 2019-09-30	47.63 2019-09-03	47.63 2019-09-03	49.62 2019-09-30	4.18	4.18	0.00
2019 August	22	47.96 2019-08-08	45.42 2019-08-05	47.53 2019-08-01	47.49 2019-08-30	-0.08	0.90	-4.44
2019 July	22	49.41 2019-07-30	47.28 2019-07-01	47.28 2019-07-01	48.29 2019-07-31	2.14	4.51	0.00
2019 June	20	47.59 2019-06-20	43.80 2019-06-03	43.80 2019-06-03	46.90 2019-06-28	7.08	8.65	0.00
2019 May	22	47.51 2019-05-03	42.97 2019-05-31	47.07 2019-05-01	42.97 2019-05-31	-8.71	0.93	-8.71
2019 April	21	47.86 2019-04-30	45.46 2019-04-03	45.93 2019-04-01	47.86 2019-04-30	4.20	4.20	-1.02
2019 March	21	45.72 2019-03-29	43.28 2019-03-08	44.12 2019-03-01	45.72 2019-03-29	3.63	3.63	-1.90
2019 February	19	44.13 2019-02-21	42.63 2019-02-07	42.71 2019-02-01	43.95 2019-02-28	2.90	3.32	-0.19
2019 January	21	42.73 2019-01-31	37.73 2019-01-03	38.42 2019-01-02	42.73 2019-01-31	11.22	11.22	-1.80
2018 December	19	45.13 2018-12-03	36.37 2018-12-24	45.13 2018-12-03	38.46 2018-12-31	-14.78	0.00	-19.41
2018 November	21	45.93 2018-11-07	43.15 2018-11-23	45.03 2018-11-01	44.92 2018-11-30	-0.24	2.00	-4.17
2018 October	23	45.95 2018-10-01	41.94 2018-10-11	45.95 2018-10-01	44.35 2018-10-31	-3.48	0.00	-8.73
2018 September	19	47.55 2018-09-21	45.23 2018-09-04	45.23 2018-09-04	45.87 2018-09-28	1.41	5.13	0.00
2018 August	23	47.36 2018-08-03	45.58 2018-08-31	45.76 2018-08-01	45.58 2018-08-31	-0.39	3.50	-0.39
2018 July	21	46.95 2018-07-17	45.02 2018-07-03	45.26 2018-07-02	46.44 2018-07-31	2.61	3.73	-0.53
2018 June	21	46.49 2018-06-15	43.32 2018-06-01	43.32 2018-06-01	45.49 2018-06-29	5.01	7.32	0.00
2018 May	22	43.60 2018-05-30	41.56 2018-05-03	42.57 2018-05-01	42.97 2018-05-31	0.94	2.42	-2.37
2018 April	21	47.01 2018-04-17	42.81 2018-04-25	44.18 2018-04-02	42.92 2018-04-30	-2.85	6.41	-3.10
2018 March	21	48.51 2018-03-09	43.90 2018-03-23	46.30 2018-03-01	45.78 2018-03-29	-1.12	4.77	-5.18
2018 February	19	51.47 2018-02-01	46.29 2018-02-08	51.47 2018-02-01	46.79 2018-02-28	-9.09	0.00	-10.06
2018 January	21	52.87 2018-01-22	50.47 2018-01-02	50.47 2018-01-02	51.82 2018-01-31	2.67	4.76	0.00
2017 December	20	51.75 2017-12-19	50.22 2017-12-01	50.22 2017-12-01	50.58 2017-12-29	0.72	3.05	0.00
2017 November	21	50.12 2017-11-30	46.51 2017-11-06	47.80 2017-11-01	50.12 2017-11-30	4.85	4.85	-2.70
2017 October	22	49.26 2017-10-16	47.29 2017-10-30	48.02 2017-10-02	47.79 2017-10-31	-0.48	2.58	-1.52
2017 September	20	48.92 2017-09-18	47.71 2017-09-22	48.31 2017-09-01	47.97 2017-09-29	-0.70	1.26	-1.24
2017 August	23	49.15 2017-08-16	47.51 2017-08-29	48.44 2017-08-01	47.92 2017-08-31	-1.07	1.47	-1.92
2017 July	20	49.56 2017-07-27	47.86 2017-07-11	48.66 2017-07-03	48.63 2017-07-31	-0.06	1.85	-1.64
2017 June	22	49.87 2017-06-19	48.15 2017-06-29	49.50 2017-06-01	48.68 2017-06-30	-1.66	0.75	-2.73
2017 May	22	48.92 2017-05-31	46.24 2017-05-03	46.68 2017-05-01	48.92 2017-05-31	4.80	4.80	-0.94
2017 April	19	47.73 2017-04-25	46.53 2017-04-13	46.78 2017-04-03	47.08 2017-04-28	0.64	2.03	-0.53
2017 March	23	47.92 2017-03-16	46.75 2017-03-08	47.33 2017-03-01	46.99 2017-03-31	-0.72	1.25	-1.23
2017 February	19	46.86 2017-02-24	43.72 2017-02-01	43.72 2017-02-01	46.74 2017-02-28	6.91	7.18	0.00
2017 January	20	44.84 2017-01-25	42.55 2017-01-12	42.72 2017-01-03	44.00 2017-01-31	3.00	4.96	-0.40
2016 December	21	43.22 2016-12-13	40.47 2016-12-01	40.47 2016-12-01	42.32 2016-12-30	4.57	6.80	0.00
2016 November	21	43.15 2016-11-08	40.56 2016-11-14	42.40 2016-11-01	40.79 2016-11-30	-3.80	1.77	-4.34
2016 October	21	43.74 2016-10-03	42.33 2016-10-20	43.74 2016-10-03	42.78 2016-10-31	-2.19	0.00	-3.22
2016 September	21	45.74 2016-09-06	42.90 2016-09-09	45.24 2016-09-01	43.97 2016-09-30	-2.81	1.11	-5.17
2016 August	23	45.83 2016-08-23	44.71 2016-08-03	45.50 2016-08-01	45.24 2016-08-31	-0.57	0.73	-1.74
2016 July	20	46.24 2016-07-15	44.65 2016-07-05	44.83 2016-07-01	45.56 2016-07-29	1.63	3.15	-0.40
2016 June	22	44.74 2016-06-30	41.63 2016-06-27	43.13 2016-06-01	44.74 2016-06-30	3.73	3.73	-3.48
2016 May	21	44.04 2016-05-10	41.91 2016-05-18	43.28 2016-05-02	42.87 2016-05-31	-0.95	1.76	-3.17
2016 April	21	43.67 2016-04-01	42.21 2016-04-21	43.67 2016-04-01	42.72 2016-04-29	-2.18	0.00	-3.34
2016 March	22	43.24 2016-03-30	40.63 2016-03-01	40.63 2016-03-01	43.13 2016-03-31	6.15	6.42	0.00
2016 February	20	40.56 2016-02-25	36.84 2016-02-11	39.56 2016-02-01	39.76 2016-02-29	0.51	2.53	-6.88
2016 January	19	40.10 2016-01-05	36.53 2016-01-20	39.90 2016-01-04	39.54 2016-01-29	-0.90	0.50	-8.45
2015 December	22	41.78 2015-12-29	39.57 2015-12-11	41.26 2015-12-01	40.79 2015-12-31	-1.14	1.26	-4.10
2015 November	20	41.62 2015-11-02	38.62 2015-11-13	41.62 2015-11-02	40.74 2015-11-30	-2.11	0.00	-7.21
2015 October	22	42.06 2015-10-22	37.62 2015-10-01	37.62 2015-10-01	41.33 2015-10-30	9.86	11.80	0.00
2015 September	21	38.79 2015-09-17	36.26 2015-09-01	36.26 2015-09-01	37.63 2015-09-30	3.78	6.98	0.00
2015 August	21	41.40 2015-08-05	35.25 2015-08-25	40.76 2015-08-03	37.70 2015-08-31	-7.51	1.57	-13.52
2015 July	22	40.86 2015-07-29	39.17 2015-07-09	39.56 2015-07-01	40.77 2015-07-31	3.06	3.29	-0.99
2015 June	22	40.39 2015-06-22	38.63 2015-06-08	39.68 2015-06-01	38.90 2015-06-30	-1.97	1.79	-2.65
2015 May	20	40.62 2015-05-15	39.22 2015-05-05	39.51 2015-05-01	39.62 2015-05-29	0.28	2.81	-0.73
2015 April	21	40.29 2015-04-16	38.99 2015-04-30	39.22 2015-04-01	38.99 2015-04-30	-0.59	2.73	-0.59
2015 March	22	40.69 2015-03-02	37.74 2015-03-11	40.69 2015-03-02	39.21 2015-03-31	-3.64	0.00	-7.25
2015 February	19	40.44 2015-02-27	38.31 2015-02-02	38.31 2015-02-02	40.44 2015-02-27	5.56	5.56	0.00
2015 January	20	39.88 2015-01-22	37.56 2015-01-30	38.67 2015-01-02	37.56 2015-01-30	-2.87	3.13	-2.87
2014 December	22	39.88 2014-12-26	36.87 2014-12-16	39.58 2014-12-01	38.95 2014-12-31	-1.59	0.76	-6.85
2014 November	19	40.11 2014-11-28	37.59 2014-11-03	37.59 2014-11-03	40.11 2014-11-28	6.70	6.70	0.00
2014 October	23	37.44 2014-10-31	34.17 2014-10-16	35.31 2014-10-01	37.44 2014-10-31	6.03	6.03	-3.23
2014 September	21	36.79 2014-09-05	35.69 2014-09-30	36.63 2014-09-02	35.69 2014-09-30	-2.57	0.44	-2.57
2014 August	21	36.56 2014-08-29	34.15 2014-08-01	34.15 2014-08-01	36.56 2014-08-29	7.06	7.06	0.00
2014 July	22	36.76 2014-07-14	33.93 2014-07-31	36.32 2014-07-01	33.93 2014-07-31	-6.58	1.21	-6.58
2014 June	21	36.45 2014-06-19	35.36 2014-06-12	35.56 2014-06-02	36.04 2014-06-30	1.35	2.50	-0.56
2014 May	21	35.67 2014-05-30	34.06 2014-05-06	34.51 2014-05-01	35.67 2014-05-30	3.36	3.36	-1.30
2014 April	21	34.64 2014-04-30	32.95 2014-04-11	34.08 2014-04-01	34.64 2014-04-30	1.64	1.64	-3.32
2014 March	21	33.85 2014-03-31	32.91 2014-03-03	32.91 2014-03-03	33.85 2014-03-31	2.86	2.86	0.00
2014 February	19	33.21 2014-02-28	30.15 2014-02-03	30.15 2014-02-03	33.21 2014-02-28	10.15	10.15	0.00
2014 January	21	33.65 2014-01-10	31.31 2014-01-31	33.63 2014-01-02	31.31 2014-01-31	-6.90	0.06	-6.90
2013 December	21	34.12 2013-12-31	32.87 2013-12-13	33.35 2013-12-02	34.12 2013-12-31	2.31	2.31	-1.44
2013 November	20	33.97 2013-11-15	32.63 2013-11-07	32.92 2013-11-01	33.63 2013-11-29	2.16	3.19	-0.88
2013 October	23	33.44 2013-10-29	30.03 2013-10-08	30.98 2013-10-01	32.85 2013-10-31	6.04	7.94	-3.07
2013 September	20	32.24 2013-09-18	29.74 2013-09-03	29.74 2013-09-03	30.69 2013-09-30	3.19	8.41	0.00
2013 August	22	32.00 2013-08-02	29.46 2013-08-28	31.91 2013-08-01	29.66 2013-08-30	-7.05	0.28	-7.68
2013 July	22	31.57 2013-07-19	29.76 2013-07-03	29.84 2013-07-01	31.22 2013-07-31	4.62	5.80	-0.27
2013 June	20	30.64 2013-06-18	28.41 2013-06-24	29.87 2013-06-03	29.43 2013-06-28	-1.47	2.58	-4.89
2013 May	22	31.42 2013-05-17	29.49 2013-05-01	29.49 2013-05-01	29.53 2013-05-31	0.14	6.54	0.00
2013 April	22	29.79 2013-04-30	28.10 2013-04-05	28.43 2013-04-01	29.79 2013-04-30	4.78	4.78	-1.16
2013 March	20	28.57 2013-03-28	26.92 2013-03-01	26.92 2013-03-01	28.57 2013-03-28	6.13	6.13	0.00
2013 February	19	27.05 2013-02-19	25.73 2013-02-04	26.07 2013-02-01	26.88 2013-02-28	3.11	3.76	-1.30
2013 January	21	26.03 2013-01-29	24.53 2013-01-08	24.65 2013-01-02	25.83 2013-01-31	4.79	5.60	-0.49
2012 December	20	24.22 2012-12-11	23.28 2012-12-28	24.03 2012-12-03	23.76 2012-12-31	-1.12	0.79	-3.12
2012 November	21	24.22 2012-11-29	22.13 2012-11-14	23.53 2012-11-01	24.19 2012-11-30	2.80	2.93	-5.95
2012 October	21	24.16 2012-10-05	22.96 2012-10-26	23.61 2012-10-01	23.24 2012-10-31	-1.57	2.33	-2.75
2012 September	19	23.97 2012-09-20	23.05 2012-09-05	23.10 2012-09-04	23.42 2012-09-28	1.39	3.77	-0.22
2012 August	23	23.51 2012-08-17	22.22 2012-08-02	22.49 2012-08-01	23.02 2012-08-31	2.36	4.54	-1.20
2012 July	21	22.95 2012-07-30	21.81 2012-07-25	22.27 2012-07-02	22.72 2012-07-31	2.02	3.05	-2.07
2012 June	21	22.22 2012-06-19	20.98 2012-06-04	21.02 2012-06-01	22.12 2012-06-29	5.23	5.71	-0.19
2012 May	22	23.26 2012-05-02	21.43 2012-05-18	23.12 2012-05-01	21.78 2012-05-31	-5.80	0.61	-7.31
2012 April	20	23.48 2012-04-02	22.24 2012-04-10	23.48 2012-04-02	23.04 2012-04-30	-1.87	0.00	-5.28
2012 March	22	23.17 2012-03-30	21.83 2012-03-06	22.33 2012-03-01	23.17 2012-03-30	3.76	3.76	-2.24
2012 February	20	22.23 2012-02-29	21.11 2012-02-01	21.11 2012-02-01	22.23 2012-02-29	5.31	5.31	0.00
2012 January	20	21.37 2012-01-25	20.61 2012-01-03	20.61 2012-01-03	20.88 2012-01-31	1.31	3.69	0.00
2011 December	21	20.78 2011-12-29	19.45 2011-12-14	20.12 2011-12-01	20.61 2011-12-30	2.44	3.28	-3.33
2011 November	21	20.37 2011-11-08	18.50 2011-11-25	19.46 2011-11-01	20.23 2011-11-30	3.96	4.68	-4.93
2011 October	21	20.65 2011-10-28	17.51 2011-10-03	17.51 2011-10-03	20.15 2011-10-31	15.08	17.93	0.00
2011 September	21	19.75 2011-09-16	18.06 2011-09-22	19.58 2011-09-01	18.12 2011-09-30	-7.46	0.87	-7.76
2011 August	23	20.29 2011-08-01	17.47 2011-08-10	20.29 2011-08-01	19.80 2011-08-31	-2.41	0.00	-13.90
2011 July	20	21.75 2011-07-07	20.38 2011-07-29	21.36 2011-07-01	20.38 2011-07-29	-4.59	1.83	-4.59
2011 June	22	21.14 2011-06-01	19.90 2011-06-10	21.14 2011-06-01	21.03 2011-06-30	-0.52	0.00	-5.87
2011 May	21	21.63 2011-05-31	20.81 2011-05-05	21.07 2011-05-02	21.63 2011-05-31	2.66	2.66	-1.23
2011 April	20	21.07 2011-04-29	19.86 2011-04-08	19.98 2011-04-01	21.07 2011-04-29	5.46	5.46	-0.60
2011 March	23	19.83 2011-03-30	18.45 2011-03-16	19.12 2011-03-01	19.76 2011-03-31	3.35	3.71	-3.50
2011 February	19	19.65 2011-02-18	18.58 2011-02-02	18.73 2011-02-01	19.41 2011-02-28	3.63	4.91	-0.80
2011 January	20	19.29 2011-01-14	18.53 2011-01-31	19.17 2011-01-03	18.53 2011-01-31	-3.34	0.63	-3.34
2010 December	22	19.21 2010-12-22	18.23 2010-12-01	18.23 2010-12-01	19.05 2010-12-31	4.50	5.38	0.00
2010 November	21	18.40 2010-11-05	17.67 2010-11-16	17.79 2010-11-01	17.72 2010-11-30	-0.39	3.43	-0.67
2010 October	21	17.88 2010-10-25	16.71 2010-10-04	16.76 2010-10-01	17.83 2010-10-29	6.38	6.68	-0.30
2010 September	21	16.92 2010-09-28	15.82 2010-09-01	15.82 2010-09-01	16.71 2010-09-30	5.63	6.95	0.00
2010 August	22	16.30 2010-08-09	15.30 2010-08-26	16.29 2010-08-02	15.35 2010-08-31	-5.77	0.06	-6.08
2010 July	21	16.33 2010-07-27	14.35 2010-07-02	14.42 2010-07-01	15.92 2010-07-30	10.40	13.25	-0.49
2010 June	22	15.68 2010-06-15	14.36 2010-06-30	14.89 2010-06-01	14.36 2010-06-30	-3.56	5.31	-3.56
2010 May	20	16.88 2010-05-03	14.76 2010-05-26	16.88 2010-05-03	15.11 2010-05-28	-10.49	0.00	-12.56
2010 April	21	17.17 2010-04-23	16.59 2010-04-27	16.88 2010-04-01	16.64 2010-04-30	-1.42	1.72	-1.72
2010 March	23	17.12 2010-03-23	15.89 2010-03-01	15.89 2010-03-01	16.74 2010-03-31	5.35	7.74	0.00
2010 February	19	15.85 2010-02-18	14.70 2010-02-08	15.14 2010-02-01	15.65 2010-02-26	3.37	4.69	-2.91
2010 January	19	15.93 2010-01-14	14.91 2010-01-29	15.56 2010-01-04	14.91 2010-01-29	-4.18	2.38	-4.18
2009 December	22	15.57 2009-12-30	15.10 2009-12-18	15.42 2009-12-01	15.32 2009-12-31	-0.65	0.97	-2.08
2009 November	20	15.43 2009-11-25	14.11 2009-11-04	14.18 2009-11-02	15.07 2009-11-30	6.28	8.82	-0.49
2009 October	22	14.84 2009-10-19	13.81 2009-10-01	13.81 2009-10-01	13.97 2009-10-30	1.16	7.46	0.00
2009 September	21	14.20 2009-09-18	13.05 2009-09-01	13.05 2009-09-01	14.19 2009-09-30	8.74	8.81	0.00
2009 August	21	13.60 2009-08-04	12.84 2009-08-17	13.52 2009-08-03	13.37 2009-08-31	-1.11	0.59	-5.03
2009 July	22	13.43 2009-07-31	11.61 2009-07-10	12.16 2009-07-01	13.43 2009-07-31	10.44	10.44	-4.52
2009 June	22	12.39 2009-06-02	11.47 2009-06-23	12.14 2009-06-01	11.82 2009-06-30	-2.64	2.06	-5.52
2009 May	20	11.78 2009-05-29	10.89 2009-05-01	10.89 2009-05-01	11.78 2009-05-29	8.17	8.17	0.00
2009 April	21	10.86 2009-04-29	10.05 2009-04-01	10.05 2009-04-01	10.84 2009-04-30	7.86	8.06	0.00
2009 March	22	10.44 2009-03-26	8.31 2009-03-09	8.67 2009-03-02	9.79 2009-03-31	12.92	20.42	-4.15
2009 February	19	10.88 2009-02-06	9.12 2009-02-27	10.33 2009-02-02	9.12 2009-02-27	-11.71	5.32	-11.71
2009 January	20	12.20 2009-01-02	10.46 2009-01-30	12.20 2009-01-02	10.46 2009-01-30	-14.26	0.00	-14.26
2008 December	22	12.04 2008-12-08	10.97 2008-12-01	10.97 2008-12-01	11.81 2008-12-31	7.66	9.75	0.00
2008 November	19	13.49 2008-11-04	10.09 2008-11-20	12.97 2008-11-03	12.14 2008-11-28	-6.40	4.01	-22.21
2008 October	23	17.08 2008-10-01	11.02 2008-10-27	17.08 2008-10-01	12.96 2008-10-31	-24.12	0.00	-35.48
2008 September	21	18.50 2008-09-12	16.10 2008-09-29	17.84 2008-09-02	16.81 2008-09-30	-5.77	3.70	-9.75
2008 August	21	18.48 2008-08-15	16.92 2008-08-01	16.92 2008-08-01	17.58 2008-08-29	3.90	9.22	0.00
2008 July	22	17.22 2008-07-30	15.93 2008-07-02	16.05 2008-07-01	16.88 2008-07-31	5.17	7.29	-0.75
2008 June	21	18.41 2008-06-05	15.99 2008-06-30	18.20 2008-06-02	15.99 2008-06-30	-12.14	1.15	-12.14
2008 May	21	18.82 2008-05-16	18.08 2008-05-09	18.59 2008-05-01	18.47 2008-05-30	-0.65	1.24	-2.74
2008 April	22	19.10 2008-04-01	18.36 2008-04-30	19.10 2008-04-01	18.36 2008-04-30	-3.87	0.00	-3.87
2008 March	20	18.88 2008-03-25	17.42 2008-03-17	18.16 2008-03-03	18.59 2008-03-31	2.37	3.96	-4.07
2008 February	20	18.86 2008-02-26	17.83 2008-02-06	18.81 2008-02-01	18.08 2008-02-29	-3.88	0.27	-5.21
2008 January	21	20.07 2008-01-10	17.64 2008-01-22	19.80 2008-01-02	18.50 2008-01-31	-6.57	1.36	-10.91
2007 December	20	21.29 2007-12-10	20.23 2007-12-31	20.70 2007-12-03	20.23 2007-12-31	-2.27	2.85	-2.27
2007 November	21	20.85 2007-11-30	19.61 2007-11-26	20.15 2007-11-01	20.85 2007-11-30	3.47	3.47	-2.68
2007 October	23	20.95 2007-10-29	20.07 2007-10-19	20.58 2007-10-01	20.91 2007-10-31	1.60	1.80	-2.48
2007 September	19	20.33 2007-09-28	18.87 2007-09-10	19.41 2007-09-04	20.33 2007-09-28	4.74	4.74	-2.78
2007 August	23	20.00 2007-08-08	18.55 2007-08-16	19.08 2007-08-01	19.22 2007-08-31	0.73	4.82	-2.78
2007 July	21	20.45 2007-07-13	18.82 2007-07-31	20.06 2007-07-02	18.82 2007-07-31	-6.18	1.94	-6.18
2007 June	21	20.56 2007-06-01	19.56 2007-06-26	20.56 2007-06-01	19.82 2007-06-29	-3.60	0.00	-4.86
2007 May	22	20.48 2007-05-30	19.66 2007-05-10	19.98 2007-05-01	20.45 2007-05-31	2.35	2.50	-1.60
2007 April	20	20.25 2007-04-25	19.14 2007-04-02	19.14 2007-04-02	20.06 2007-04-30	4.81	5.80	0.00
2007 March	22	19.21 2007-03-22	18.23 2007-03-05	18.78 2007-03-01	19.00 2007-03-30	1.17	2.29	-2.93
2007 February	19	19.82 2007-02-20	18.52 2007-02-27	19.58 2007-02-01	18.79 2007-02-28	-4.03	1.23	-5.41
2007 January	20	19.42 2007-01-24	18.75 2007-01-05	18.92 2007-01-03	19.36 2007-01-31	2.33	2.64	-0.90
2006 December	20	18.99 2006-12-28	18.47 2006-12-01	18.47 2006-12-01	18.85 2006-12-29	2.06	2.82	0.00
2006 November	21	18.76 2006-11-17	18.03 2006-11-03	18.09 2006-11-01	18.54 2006-11-30	2.49	3.70	-0.33
2006 October	22	18.41 2006-10-26	17.37 2006-10-03	17.42 2006-10-02	18.22 2006-10-31	4.59	5.68	-0.29
2006 September	20	17.64 2006-09-27	17.12 2006-09-07	17.48 2006-09-01	17.48 2006-09-29	0.00	0.92	-2.06
2006 August	23	17.36 2006-08-31	16.33 2006-08-01	16.33 2006-08-01	17.36 2006-08-31	6.31	6.31	0.00
2006 July	20	16.64 2006-07-28	15.86 2006-07-14	16.25 2006-07-03	16.49 2006-07-31	1.48	2.40	-2.40
2006 June	22	16.39 2006-06-01	15.47 2006-06-13	16.39 2006-06-01	16.13 2006-06-30	-1.59	0.00	-5.61
2006 May	22	16.86 2006-05-09	15.99 2006-05-22	16.55 2006-05-01	16.21 2006-05-31	-2.05	1.87	-3.38
2006 April	19	16.65 2006-04-28	15.94 2006-04-17	16.54 2006-04-03	16.65 2006-04-28	0.67	0.67	-3.63
2006 March	23	16.94 2006-03-22	16.37 2006-03-06	16.55 2006-03-01	16.50 2006-03-31	-0.30	2.36	-1.09
2006 February	19	16.80 2006-02-27	16.02 2006-02-07	16.56 2006-02-01	16.48 2006-02-28	-0.48	1.45	-3.26
2006 January	20	17.00 2006-01-11	16.23 2006-01-20	16.55 2006-01-03	16.46 2006-01-31	-0.54	2.72	-1.93
2005 December	21	16.75 2005-12-15	16.22 2005-12-08	16.54 2005-12-01	16.33 2005-12-30	-1.27	1.27	-1.93
2005 November	21	16.58 2005-11-25	15.91 2005-11-01	15.91 2005-11-01	16.31 2005-11-30	2.51	4.21	0.00
2005 October	21	16.75 2005-10-03	15.51 2005-10-27	16.75 2005-10-03	16.03 2005-10-31	-4.30	0.00	-7.40
2005 September	21	16.95 2005-09-12	15.99 2005-09-21	16.63 2005-09-01	16.75 2005-09-30	0.72	1.92	-3.85
2005 August	23	17.03 2005-08-02	16.39 2005-08-17	16.95 2005-08-01	16.69 2005-08-31	-1.53	0.47	-3.30
2005 July	20	17.18 2005-07-28	16.11 2005-07-06	16.24 2005-07-01	17.02 2005-07-29	4.80	5.79	-0.80
2005 June	22	16.80 2005-06-20	16.11 2005-06-27	16.65 2005-06-01	16.17 2005-06-30	-2.88	0.90	-3.24
2005 May	21	16.72 2005-05-23	15.80 2005-05-13	15.84 2005-05-02	16.46 2005-05-31	3.91	5.56	-0.25
2005 April	21	16.48 2005-04-12	15.46 2005-04-20	16.14 2005-04-01	15.71 2005-04-29	-2.66	2.11	-4.21
2005 March	22	17.21 2005-03-04	15.97 2005-03-29	17.14 2005-03-01	16.28 2005-03-31	-5.02	0.41	-6.83
2005 February	19	17.31 2005-02-04	16.50 2005-02-22	16.89 2005-02-01	16.95 2005-02-28	0.36	2.49	-2.31
2005 January	20	16.83 2005-01-31	16.23 2005-01-05	16.60 2005-01-03	16.83 2005-01-31	1.39	1.39	-2.23
2004 December	22	16.91 2004-12-28	15.98 2004-12-07	16.09 2004-12-01	16.81 2004-12-31	4.47	5.10	-0.68
2004 November	21	16.03 2004-11-18	14.48 2004-11-01	14.48 2004-11-01	15.75 2004-11-30	8.77	10.70	0.00
2004 October	21	14.78 2004-10-01	13.99 2004-10-25	14.78 2004-10-01	14.48 2004-10-29	-2.03	0.00	-5.35
2004 September	21	15.67 2004-09-07	14.18 2004-09-27	15.30 2004-09-01	14.49 2004-09-30	-5.29	2.42	-7.32
2004 August	22	15.26 2004-08-27	14.42 2004-08-09	15.03 2004-08-02	15.23 2004-08-31	1.33	1.53	-4.06
2004 July	21	16.42 2004-07-01	14.84 2004-07-29	16.42 2004-07-01	14.87 2004-07-30	-9.44	0.00	-9.62
2004 June	21	16.67 2004-06-08	16.26 2004-06-03	16.27 2004-06-01	16.56 2004-06-30	1.78	2.46	-0.06
2004 May	20	16.66 2004-05-06	15.55 2004-05-24	16.66 2004-05-03	16.22 2004-05-28	-2.64	0.00	-6.66
2004 April	21	16.67 2004-04-22	16.08 2004-04-13	16.12 2004-04-01	16.45 2004-04-30	2.05	3.41	-0.25
2004 March	23	16.10 2004-03-01	15.14 2004-03-24	16.10 2004-03-01	15.91 2004-03-31	-1.18	0.00	-5.96
2004 February	19	15.85 2004-02-27	15.02 2004-02-02	15.02 2004-02-02	15.85 2004-02-27	5.53	5.53	0.00
2004 January	1	15.00 2004-01-30	15.00 2004-01-30	15.00 2004-01-30	15.00 2004-01-30	0.00	0.00	0.00

CNPSX Dividends

This table shows historical dividends paid by CNPSX.
There were at least 6 dividends paid by CNPSX.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.69	0.96		911.83				1.75
2019-12-23	1.59900	3.12	reintroduced	360	-	-	-	3.07
2018-12-28	0.28000	0.71	reintroduced	373	-	-	-	0.72
2017-12-20	1.76000	1.15	reintroduced	1101	-	-	-	3.47
2014-12-15	0.11000	0.05	reintroduced	2176	-	-	-	0.29
2008-12-30	0.26000	0.56	reintroduced	1461	-	-	-	2.23
2004-12-30	0.12000	0.18	reintroduced	0	-	-	-	0.71

CNPSX Stock Splits

This table shows CNPSX stock splits.
There were at least 1 stock splits in a history of CNPSX stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2020-12-15	2:1	2	1	no

CNPSX Basic Information

Ticker, symbol:

CNPSX
Full title:

ProFunds Consumer Goods Ultra Sector Fund Service Class
First trading day:

2004-01-30
Last trading day:

2023-02-07
Total trading days:

4,412
Last close price:

63.30 (+1.02%)
Market cap:

5M
Stock Exchange:

Nasdaq
Address:

Profunds
Description:

The investment seeks daily investment results, before fees and expenses, that correspond to one and one-half times (1.5x) the daily performance of the Dow Jones U.S. Consumer GoodsSM Index. The fund invests in financial instruments that the adviser believes, in combination, should produce daily returns consistent with its investment objective. The index seeks to measure the stock performance of certain U.S. companies in the consumer goods sector of the U.S. equity market. The fund is non-diversified.
Phone number:

888-776-3637

Best intraday sessions of CNPSX

This table shows top 0 best intraday sessions of CNPSX.

No data to display.

Worst intraday sessions of CNPSX

This table shows the worst 0 intraday sessions of CNPSX.

No data to display.

Best after-hours sessions of CNPSX

This table shows top 0 best after-hours sessions of CNPSX.

Position	Date	Percentage
1	2020-06-18	97.10
2	2022-07-15	18.25
3	2008-10-10	13.88
4	2008-10-27	13.61
5	2020-03-23	12.12
6	2020-03-25	11.74
7	2021-01-15	10.37
8	2020-03-16	9.51
9	2008-11-20	8.62
10	2022-05-24	7.81
11	2020-04-03	7.27
12	2008-11-12	7.22
13	2020-02-28	6.91
14	2009-03-20	6.74
15	2020-03-03	6.52
16	2020-04-13	6.14
17	2022-11-30	6.10
18	2010-05-07	5.89
19	2020-06-05	5.75
20	2011-08-10	5.61
21	2008-11-21	5.57
22	2020-03-09	5.53
23	2008-10-17	5.18
24	2022-10-24	5.07
25	2022-06-21	5.07
26	2018-12-24	5.03
27	2008-10-15	4.90
28	2020-03-27	4.84
29	2008-12-15	4.81
30	2023-01-25	4.75
31	2011-11-29	4.60
32	2009-03-09	4.57
33	2020-05-07	4.57
34	2011-08-22	4.54
35	2008-12-04	4.52
36	2022-10-17	4.46
37	2015-08-25	4.43
38	2011-08-08	4.42
39	2008-09-29	4.41
40	2009-03-11	4.23
41	2008-03-17	4.19
42	2022-06-24	4.17
43	2019-01-03	4.13
44	2020-07-09	4.12
45	2008-08-07	4.07
46	2020-05-15	4.01
47	2008-11-03	4.01
48	2022-03-21	3.97
49	2022-02-24	3.97
50	2022-03-14	3.96
51	2008-09-17	3.90
52	2009-02-23	3.87
53	2010-07-06	3.83
54	2007-08-03	3.82
55	2009-05-01	3.76
56	2012-12-31	3.75
57	2008-10-29	3.73
58	2004-11-03	3.71
59	2009-04-01	3.58
60	2008-12-02	3.54
61	2011-11-25	3.51
62	2020-04-07	3.51
63	2009-07-14	3.49
64	2010-05-26	3.46
65	2009-07-22	3.46
66	2020-09-08	3.46
67	2008-08-04	3.44
68	2008-11-25	3.40
69	2020-04-16	3.40
70	2009-02-02	3.39
71	2011-08-26	3.37
72	2020-06-26	3.31
73	2008-07-21	3.31
74	2011-10-07	3.30
75	2008-12-31	3.30
76	2016-06-29	3.30
77	2020-08-11	3.29
78	2020-09-11	3.25
79	2020-05-26	3.23
80	2020-04-01	3.23
81	2022-03-08	3.19
82	2011-11-10	3.19
83	2010-06-09	3.17
84	2015-09-04	3.17
85	2015-12-03	3.17
86	2022-03-28	3.16
87	2008-07-28	3.14
88	2020-11-02	3.13
89	2008-09-05	3.11
90	2012-11-16	3.11
91	2014-12-17	3.10
92	2005-04-20	3.10
93	2010-06-01	3.09
94	2022-03-15	3.08
95	2010-08-31	3.06
96	2009-05-29	3.06
97	2016-01-28	3.05
98	2011-10-20	3.05
99	2013-10-09	3.03
100	2022-04-18	3.03

Worst after-hours sessions of CNPSX

This table shows the worst 0 after-hours sessions of CNPSX.

Position	Date	Percentage
1	2020-07-16	-49.84
2	2020-03-11	-21.23
3	2022-09-16	-17.75
4	2008-10-08	-10.68
5	2008-11-28	-9.64
6	2008-10-14	-9.62
7	2020-03-06	-9.37
8	2020-03-19	-8.67
9	2020-03-17	-8.37
10	2020-06-10	-7.52
11	2011-08-05	-7.50
12	2008-09-26	-7.20
13	2022-04-26	-6.71
14	2008-10-21	-6.70
15	2020-02-26	-6.56
16	2008-11-19	-6.40
17	2008-11-18	-6.34
18	2022-05-03	-6.30
19	2011-08-03	-6.22
20	2022-05-17	-6.18
21	2022-08-16	-5.94
22	2020-09-04	-5.73
23	2008-10-23	-5.72
24	2022-06-13	-5.70
25	2008-10-03	-5.66
26	2008-11-11	-5.57
27	2015-08-21	-5.48
28	2020-03-13	-5.45
29	2009-03-04	-5.32
30	2008-10-06	-5.28
31	2018-02-02	-5.27
32	2008-11-04	-5.26
33	2008-11-13	-5.25
34	2009-02-09	-5.25
35	2010-05-06	-5.21
36	2009-01-29	-5.17
37	2011-08-09	-5.16
38	2022-06-16	-5.15
39	2010-05-19	-5.10
40	2007-02-26	-5.07
41	2022-03-04	-5.01
42	2008-09-16	-4.97
43	2020-03-31	-4.96
44	2009-02-27	-4.93
45	2016-06-23	-4.88
46	2018-12-21	-4.72
47	2008-11-05	-4.69
48	2013-06-19	-4.69
49	2020-10-27	-4.65
50	2008-09-19	-4.65
51	2020-02-21	-4.64
52	2020-09-02	-4.59
53	2008-10-13	-4.59
54	2011-08-17	-4.50
55	2011-11-08	-4.47
56	2016-09-08	-4.45
57	2020-03-20	-4.38
58	2009-01-13	-4.37
59	2010-06-03	-4.34
60	2018-02-07	-4.30
61	2009-02-13	-4.28
62	2018-04-18	-4.26
63	2020-04-20	-4.20
64	2022-11-01	-4.18
65	2022-06-27	-4.16
66	2020-03-04	-4.12
67	2008-10-01	-4.10
68	2009-03-27	-4.09
69	2008-06-05	-4.07
70	2019-08-02	-4.04
71	2015-08-20	-3.97
72	2008-12-08	-3.90
73	2010-02-03	-3.88
74	2015-08-31	-3.82
75	2009-04-17	-3.78
76	2022-09-12	-3.77
77	2011-09-08	-3.74
78	2009-02-20	-3.73
79	2022-10-20	-3.70
80	2014-01-31	-3.70
81	2007-10-31	-3.63
82	2020-06-25	-3.61
83	2022-12-05	-3.58
84	2011-09-21	-3.58
85	2011-09-20	-3.55
86	2020-02-24	-3.52
87	2008-12-03	-3.51
88	2018-03-29	-3.49
89	2012-05-31	-3.49
90	2009-01-16	-3.47
91	2022-06-08	-3.45
92	2008-12-10	-3.43
93	2008-06-25	-3.42
94	2011-10-31	-3.42
95	2011-09-30	-3.37
96	2020-04-30	-3.37
97	2019-08-22	-3.36
98	2022-02-22	-3.35
99	2018-12-14	-3.34
100	2020-06-23	-3.33

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:16:50

CNPSX information

Full title

ProFunds Consumer Goods Ultra Sector Fund Service Class
First trading day

2004-01-30
Last trading day

2023-02-07
Total trading days

4,412
Last close price

63.30 (+1.02%)
Market cap

5M
Stock Exchange

Nasdaq
Address

Profunds
Phone number

888-776-3637
Description

The investment seeks daily investment results, before fees and expenses, that correspond to one and one-half times (1.5x) the daily performance of the Dow Jones U.S. Consumer GoodsSM Index. The fund invests in financial instruments that the adviser believes, in combination, should produce daily returns consistent with its investment objective. The index seeks to measure the stock performance of certain U.S. companies in the consumer goods sector of the U.S. equity market. The fund is non-diversified.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

156 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...