CMP(CMP)
CMP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $25.08 | $25.40 | $24.62 | $24.62 | 390,808 |
| 8/27/2026 | $24.40 | $25.08 | $24.32 | $24.94 | 399,307 |
| 8/26/2026 | $24.55 | $25.00 | $24.44 | $24.65 | 321,071 |
| 8/25/2026 | $24.54 | $24.67 | $24.18 | $24.57 | 395,400 |
| 8/24/2026 | $26.32 | $26.41 | $24.42 | $24.50 | 535,475 |
| 8/21/2026 | $25.19 | $26.01 | $25.02 | $26.00 | 575,555 |
| 8/20/2026 | $25.35 | $25.71 | $24.45 | $24.62 | 452,321 |
| 8/19/2026 | $25.25 | $26.50 | $25.03 | $25.70 | 504,554 |
| 8/18/2026 | $25.89 | $25.91 | $24.47 | $24.72 | 548,932 |
| 8/17/2026 | $26.49 | $26.87 | $25.76 | $25.76 | 332,700 |
| 8/14/2026 | $26.31 | $26.61 | $26.15 | $26.37 | 250,514 |
| 8/13/2026 | $26.48 | $26.80 | $26.04 | $26.27 | 369,001 |
| 8/12/2026 | $27.22 | $27.22 | $26.00 | $26.63 | 570,545 |
| 8/11/2026 | $27.02 | $27.28 | $26.07 | $26.98 | 475,736 |
| 8/10/2026 | $26.00 | $27.17 | $25.83 | $27.02 | 716,894 |
| 8/7/2026 | $26.00 | $27.82 | $25.99 | $27.35 | 793,727 |
| 8/6/2026 | $28.25 | $28.25 | $23.09 | $25.66 | 1.87M |
| 8/5/2026 | $30.26 | $30.55 | $29.20 | $30.03 | 475,906 |
| 8/4/2026 | $29.30 | $30.40 | $29.02 | $29.81 | 500,626 |
| 8/3/2026 | $29.27 | $29.27 | $28.30 | $28.76 | 383,636 |
| 7/31/2026 | $29.92 | $30.01 | $28.94 | $29.34 | 293,008 |
| 7/30/2026 | $30.00 | $30.16 | $29.54 | $29.78 | 407,300 |
| 7/29/2026 | $29.36 | $29.73 | $28.47 | $29.32 | 469,623 |
| 7/28/2026 | $29.45 | $29.92 | $28.84 | $29.69 | 388,170 |
| 7/27/2026 | $29.67 | $29.94 | $28.81 | $29.77 | 250,000 |
| 7/24/2026 | $29.67 | $29.87 | $29.09 | $29.44 | 290,341 |
| 7/23/2026 | $29.84 | $30.27 | $29.10 | $29.84 | 327,400 |
| 7/22/2026 | $30.12 | $30.60 | $29.76 | $30.14 | 359,489 |
| 7/21/2026 | $29.85 | $30.09 | $29.40 | $29.91 | 409,148 |
| 7/20/2026 | $29.36 | $29.83 | $28.86 | $29.37 | 211,456 |
| 7/17/2026 | $28.77 | $29.88 | $28.74 | $29.46 | 296,426 |
| 7/16/2026 | $29.75 | $29.84 | $28.82 | $29.35 | 343,220 |
| 7/15/2026 | $29.87 | $30.51 | $29.42 | $30.02 | 257,807 |
| 7/14/2026 | $30.01 | $30.54 | $29.34 | $29.80 | 283,800 |
| 7/13/2026 | $29.38 | $30.36 | $29.37 | $29.53 | 291,060 |
| 7/10/2026 | $29.25 | $30.01 | $28.97 | $29.84 | 246,443 |
| 7/9/2026 | $29.52 | $29.53 | $28.98 | $29.03 | 360,723 |
| 7/8/2026 | $28.42 | $29.19 | $28.27 | $29.09 | 461,600 |
| 7/7/2026 | $29.81 | $29.86 | $28.50 | $28.86 | 377,431 |
| 7/6/2026 | $30.00 | $30.51 | $29.72 | $29.80 | 319,336 |
| 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 |