CMP(CMP)
CMP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $31.05 | $31.62 | $28.71 | $29.95 | 442,400 |
| 7/1/2026 | $30.69 | $31.85 | $30.61 | $30.64 | 562,302 |
| 6/30/2026 | $31.89 | $32.05 | $30.96 | $31.13 | 455,100 |
| 6/29/2026 | $31.20 | $31.67 | $30.70 | $31.26 | 508,044 |
| 6/26/2026 | $29.21 | $31.16 | $28.99 | $31.10 | 1.19M |
| 6/25/2026 | $29.10 | $29.79 | $28.67 | $29.60 | 354,813 |
| 6/24/2026 | $27.72 | $28.77 | $27.59 | $28.66 | 562,000 |
| 6/23/2026 | $27.75 | $28.79 | $27.60 | $28.12 | 438,000 |
| 6/22/2026 | $30.21 | $30.21 | $28.59 | $28.87 | 487,535 |
| 6/18/2026 | $31.23 | $31.23 | $29.91 | $30.58 | 616,029 |
| 6/17/2026 | $31.08 | $32.10 | $30.89 | $31.09 | 450,652 |
| 6/16/2026 | $31.07 | $31.74 | $30.74 | $31.08 | 533,951 |
| 6/15/2026 | $32.14 | $32.48 | $30.75 | $31.08 | 464,329 |
| 6/12/2026 | $30.45 | $31.94 | $30.43 | $31.46 | 436,100 |
| 6/11/2026 | $29.49 | $30.29 | $29.06 | $30.21 | 410,354 |
| 6/10/2026 | $28.91 | $29.74 | $28.34 | $28.95 | 465,421 |
| 6/9/2026 | $30.37 | $30.62 | $28.50 | $29.32 | 550,645 |
| 6/8/2026 | $30.12 | $30.52 | $29.46 | $29.81 | 636,624 |
| 6/5/2026 | $30.78 | $31.15 | $29.55 | $29.63 | 635,524 |
| 6/4/2026 | $32.13 | $32.19 | $31.06 | $31.37 | 536,439 |
| 6/3/2026 | $33.11 | $33.31 | $32.45 | $32.64 | 578,300 |
| 6/2/2026 | $33.61 | $34.50 | $32.62 | $33.32 | 1.14M |
| 6/1/2026 | $32.86 | $33.65 | $32.12 | $33.51 | 1.19M |
| 5/29/2026 | $32.40 | $32.70 | $31.52 | $31.92 | 613,300 |
| 5/28/2026 | $31.50 | $32.51 | $31.26 | $32.48 | 787,116 |
| 5/27/2026 | $31.57 | $32.13 | $30.87 | $31.70 | 628,724 |
| 5/26/2026 | $31.16 | $31.72 | $30.77 | $31.52 | 642,443 |
| 5/22/2026 | $29.93 | $30.68 | $29.81 | $30.59 | 473,795 |
| 5/21/2026 | $29.15 | $30.56 | $29.05 | $29.84 | 604,357 |
| 5/20/2026 | $28.56 | $29.53 | $28.10 | $29.49 | 818,486 |
| 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 |