CMP(CMP)
CMP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $28.56 | $29.53 | $28.10 | $29.49 | 796,563 |
| 5/19/2026 | $28.61 | $28.69 | $27.30 | $28.22 | 858,311 |
| 5/18/2026 | $29.55 | $30.60 | $28.82 | $28.97 | 921,100 |
| 5/15/2026 | $29.23 | $29.73 | $28.74 | $29.35 | 772,500 |
| 5/14/2026 | $31.50 | $32.39 | $29.92 | $30.14 | 1.03M |
| 5/13/2026 | $29.17 | $30.69 | $28.04 | $30.21 | 1.41M |
| 5/12/2026 | $31.02 | $31.02 | $28.07 | $29.43 | 1.38M |
| 5/11/2026 | $28.00 | $29.80 | $28.00 | $29.26 | 1.60M |
| 5/8/2026 | $28.48 | $30.04 | $27.42 | $27.93 | 721,924 |
| 5/7/2026 | $25.78 | $29.03 | $23.61 | $28.24 | 1.22M |
| 5/6/2026 | $27.00 | $27.22 | $26.30 | $26.46 | 489,815 |
| 5/5/2026 | $25.78 | $26.88 | $25.71 | $26.46 | 571,419 |
| 5/4/2026 | $26.16 | $26.33 | $25.31 | $25.45 | 431,100 |
| 5/1/2026 | $26.44 | $26.87 | $26.01 | $26.26 | 489,900 |
| 4/30/2026 | $25.62 | $26.88 | $25.50 | $26.71 | 722,400 |
| 4/29/2026 | $26.18 | $26.54 | $25.11 | $25.36 | 431,300 |
| 4/28/2026 | $26.69 | $26.69 | $25.77 | $26.18 | 630,728 |
| 4/27/2026 | $25.71 | $27.13 | $25.59 | $26.53 | 613,834 |
| 4/24/2026 | $25.51 | $25.62 | $25.09 | $25.31 | 341,228 |
| 4/23/2026 | $26.63 | $26.96 | $24.82 | $25.39 | 428,500 |
| 4/22/2026 | $26.01 | $27.15 | $25.89 | $26.95 | 863,518 |
| 4/21/2026 | $25.48 | $26.22 | $25.40 | $25.55 | 613,005 |
| 4/20/2026 | $25.14 | $25.62 | $25.14 | $25.51 | 433,000 |
| 4/17/2026 | $26.12 | $26.26 | $25.21 | $25.32 | 492,417 |
| 4/16/2026 | $25.14 | $26.14 | $24.99 | $25.85 | 488,000 |
| 4/15/2026 | $24.41 | $25.02 | $24.30 | $24.81 | 396,400 |
| 4/14/2026 | $25.09 | $25.21 | $24.61 | $24.70 | 419,023 |
| 4/13/2026 | $24.43 | $25.20 | $24.24 | $24.95 | 282,207 |
| 4/10/2026 | $25.20 | $25.93 | $24.77 | $24.80 | 291,350 |
| 4/9/2026 | $25.03 | $25.74 | $24.88 | $25.14 | 398,900 |
| 4/8/2026 | $24.21 | $25.00 | $23.62 | $24.99 | 601,700 |
| 4/7/2026 | $23.39 | $23.52 | $22.50 | $22.94 | 650,810 |
| 4/6/2026 | $22.89 | $23.45 | $22.67 | $23.45 | 573,900 |
| 4/2/2026 | $23.33 | $23.86 | $22.62 | $22.73 | 496,052 |
| 4/1/2026 | $23.85 | $24.02 | $23.37 | $23.38 | 725,804 |
| 3/31/2026 | $23.27 | $23.79 | $23.08 | $23.35 | 946,600 |
| 3/30/2026 | $23.55 | $23.72 | $22.44 | $22.73 | 482,700 |
| 3/27/2026 | $23.48 | $23.83 | $23.01 | $23.05 | 440,600 |
| 3/26/2026 | $24.00 | $24.59 | $23.75 | $23.82 | 540,107 |
| 3/25/2026 | $24.87 | $25.19 | $24.13 | $24.51 | 617,748 |
| 3/24/2026 | $22.80 | $24.15 | $22.65 | $24.14 | 560,904 |
| 3/23/2026 | $21.94 | $23.10 | $21.94 | $22.80 | 552,020 |
| 3/20/2026 | $22.22 | $22.22 | $20.82 | $21.50 | 2.77M |
| 3/19/2026 | $21.65 | $22.22 | $21.21 | $21.99 | 802,425 |
| 3/18/2026 | $22.52 | $23.10 | $22.18 | $22.78 | 621,902 |
| 3/17/2026 | $22.35 | $23.17 | $22.20 | $23.03 | 566,817 |
| 3/16/2026 | $22.07 | $22.46 | $21.54 | $22.29 | 531,610 |
| 3/13/2026 | $22.55 | $22.65 | $21.26 | $21.98 | 685,430 |
| 3/12/2026 | $22.75 | $23.12 | $22.44 | $22.72 | 530,705 |
| 3/11/2026 | $23.22 | $23.32 | $22.50 | $22.98 | 401,925 |
| 3/10/2026 | $23.89 | $24.46 | $23.29 | $23.48 | 536,900 |
| 3/9/2026 | $22.80 | $23.99 | $22.39 | $23.89 | 442,614 |
| 3/6/2026 | $23.26 | $23.74 | $22.76 | $23.53 | 503,110 |
| 3/5/2026 | $24.13 | $24.38 | $23.48 | $23.85 | 566,907 |
| 3/4/2026 | $24.90 | $25.46 | $24.27 | $24.60 | 381,121 |
| 3/3/2026 | $24.49 | $25.34 | $23.75 | $24.68 | 380,723 |
| 3/2/2026 | $25.00 | $25.79 | $24.51 | $25.28 | 333,500 |
| 2/27/2026 | $25.07 | $25.58 | $24.70 | $25.20 | 442,309 |
| 2/26/2026 | $24.60 | $25.41 | $24.10 | $25.23 | 385,920 |
| 2/25/2026 | $24.86 | $25.82 | $24.50 | $24.86 | 506,441 |
| 2/24/2026 | $23.56 | $24.80 | $23.56 | $24.43 | 412,500 |
| 2/23/2026 | $23.41 | $23.91 | $22.68 | $23.69 | 539,200 |
| 2/20/2026 | $22.34 | $23.44 | $22.34 | $23.27 | 425,303 |