CMP.WA(CMP.WA)
CMP.WA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $88.40 | $90.90 | $87.40 | $90.60 | 3,106 |
| 7/17/2026 | $88.60 | $88.70 | $87.00 | $88.60 | 3,461 |
| 7/16/2026 | $89.30 | $91.90 | $88.40 | $89.40 | 5,503 |
| 7/15/2026 | $91.50 | $91.50 | $88.50 | $89.30 | 6,733 |
| 7/14/2026 | $89.80 | $92.30 | $88.40 | $91.50 | 9,613 |
| 7/13/2026 | $88.00 | $90.80 | $86.40 | $90.00 | 11,590 |
| 7/10/2026 | $86.00 | $89.20 | $85.10 | $86.40 | 49,100 |
| 7/9/2026 | $86.00 | $87.00 | $85.00 | $85.10 | 4,651 |
| 7/8/2026 | $86.00 | $87.00 | $82.60 | $86.00 | 12,454 |
| 7/7/2026 | $86.50 | $86.60 | $85.00 | $85.90 | 7,846 |
| 7/6/2026 | $86.00 | $87.80 | $84.50 | $86.30 | 41,113 |
| 7/3/2026 | $91.70 | $92.20 | $88.00 | $88.80 | 9,889 |
| 7/2/2026 | $92.50 | $93.00 | $90.60 | $91.40 | 8,474 |
| 7/1/2026 | $93.40 | $93.40 | $92.40 | $93.00 | 12,366 |
| 6/30/2026 | $92.30 | $93.80 | $92.30 | $93.00 | 10,445 |
| 6/29/2026 | $92.30 | $93.80 | $91.00 | $93.00 | 10,448 |
| 6/26/2026 | $91.90 | $92.30 | $90.00 | $92.00 | 2,536 |
| 6/25/2026 | $91.20 | $93.00 | $90.00 | $91.90 | 3,624 |
| 6/24/2026 | $92.70 | $94.00 | $90.60 | $92.50 | 5,964 |
| 6/23/2026 | $91.20 | $92.90 | $90.00 | $92.50 | 2,886 |
| 6/22/2026 | $89.00 | $92.90 | $86.60 | $92.70 | 5,602 |
| 6/19/2026 | $89.10 | $90.40 | $85.60 | $89.00 | 12,124 |
| 6/18/2026 | $92.60 | $92.60 | $88.20 | $89.10 | 11,040 |
| 6/17/2026 | $93.30 | $93.80 | $91.70 | $92.60 | 23,070 |
| 6/16/2026 | $92.70 | $93.80 | $91.70 | $93.50 | 8,735 |
| 6/15/2026 | $93.50 | $94.40 | $92.80 | $93.40 | 24,191 |
| 6/12/2026 | $91.70 | $94.00 | $88.20 | $93.80 | 9,248 |
| 6/11/2026 | $93.00 | $93.00 | $89.70 | $90.00 | 9,071 |
| 6/10/2026 | $94.70 | $95.00 | $92.30 | $93.90 | 4,138 |
| 6/9/2026 | $89.70 | $95.30 | $89.50 | $94.60 | 32,633 |
| 6/8/2026 | $88.30 | $89.60 | $86.00 | $88.20 | 26,215 |
| 6/5/2026 | $92.50 | $95.50 | $88.80 | $89.60 | 17,520 |
| 6/3/2026 | $91.00 | $94.00 | $88.20 | $94.00 | 14,961 |
| 6/2/2026 | $97.90 | $98.00 | $88.20 | $90.20 | 99,126 |
| 6/1/2026 | $87.70 | $97.90 | $87.70 | $96.00 | 152,514 |
| 5/29/2026 | $75.00 | $82.50 | $72.30 | $79.00 | 54,861 |
| 5/28/2026 | $65.20 | $69.00 | $64.40 | $69.00 | 10,951 |
| 5/27/2026 | $63.50 | $65.20 | $63.20 | $64.50 | 5,645 |
| 5/26/2026 | $65.20 | $65.50 | $63.20 | $63.50 | 8,312 |
| 5/25/2026 | $65.00 | $65.40 | $63.60 | $63.80 | 5,127 |
| 5/22/2026 | $64.80 | $65.00 | $61.50 | $64.00 | 21,130 |
| 5/21/2026 | $63.00 | $64.80 | $63.00 | $64.00 | 13,332 |
| 5/20/2026 | $59.40 | $61.80 | $59.30 | $61.80 | 9,711 |
| 5/19/2026 | $57.90 | $59.50 | $57.90 | $59.20 | 58,272 |
| 5/18/2026 | $58.60 | $58.60 | $57.00 | $57.90 | 7,242 |
| 5/15/2026 | $57.70 | $58.70 | $57.40 | $58.50 | 7,364 |
| 5/14/2026 | $57.80 | $58.00 | $57.10 | $57.70 | 3,212 |
| 5/13/2026 | $58.50 | $58.50 | $57.80 | $58.00 | 1,733 |
| 5/12/2026 | $58.40 | $58.80 | $57.90 | $58.30 | 1,662 |
| 5/11/2026 | $58.20 | $58.70 | $57.50 | $58.10 | 4,182 |
| 5/8/2026 | $57.60 | $58.00 | $57.40 | $58.00 | 3,885 |
| 5/7/2026 | $58.10 | $59.00 | $57.20 | $57.60 | 4,100 |
| 5/6/2026 | $57.50 | $59.30 | $57.20 | $58.10 | 10,515 |
| 5/5/2026 | $57.00 | $57.50 | $56.80 | $57.50 | 65,396 |
| 5/4/2026 | $56.60 | $57.90 | $56.20 | $57.70 | 19,985 |
| 4/30/2026 | $57.90 | $57.90 | $56.50 | $56.60 | 5,840 |
| 4/29/2026 | $56.60 | $58.50 | $56.60 | $57.70 | 8,302 |
| 4/28/2026 | $57.20 | $57.70 | $56.60 | $56.90 | 2,891 |
| 4/27/2026 | $58.00 | $58.20 | $56.30 | $57.20 | 5,900 |
| 4/24/2026 | $56.10 | $58.80 | $56.00 | $58.00 | 8,068 |
| 4/23/2026 | $56.60 | $56.60 | $55.30 | $56.50 | 1,830 |
| 4/22/2026 | $56.70 | $56.80 | $54.00 | $56.80 | 11,426 |
| 4/21/2026 | $56.70 | $56.80 | $56.00 | $56.80 | 5,952 |