CMPC.SNCMPC.SN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1479.90 | $1485.00 | $1457.50 | $1474.60 | 1.88M |
| 1/12/2026 | $1429.00 | $1455.00 | $1429.00 | $1442.50 | 1.69M |
| 1/9/2026 | $1420.00 | $1436.90 | $1415.00 | $1415.00 | 1.13M |
| 1/8/2026 | $1450.00 | $1450.00 | $1420.00 | $1420.00 | 2.43M |
| 1/7/2026 | $1483.00 | $1494.90 | $1436.00 | $1436.00 | 2.36M |
| 1/6/2026 | $1460.00 | $1500.00 | $1460.00 | $1494.60 | 3.84M |
| 1/5/2026 | $1412.00 | $1450.00 | $1398.10 | $1450.00 | 3.45M |
| 1/2/2026 | $1414.00 | $1419.90 | $1390.10 | $1395.10 | 1.75M |
| 12/30/2025 | $1439.90 | $1439.90 | $1395.00 | $1414.00 | 1.98M |
| 12/29/2025 | $1392.00 | $1420.00 | $1392.00 | $1419.80 | 2.32M |
| 12/26/2025 | $1387.20 | $1419.80 | $1371.20 | $1400.90 | 1.41M |
| 12/24/2025 | $1380.00 | $1389.00 | $1371.00 | $1379.00 | 1.08M |
| 12/23/2025 | $1376.00 | $1389.90 | $1365.00 | $1368.00 | 3.06M |
| 12/22/2025 | $1393.10 | $1410.20 | $1375.00 | $1375.20 | 2.97M |
| 12/19/2025 | $1400.00 | $1416.10 | $1389.80 | $1389.80 | 11.10M |
| 12/18/2025 | $1407.80 | $1407.80 | $1380.00 | $1395.00 | 2.96M |
| 12/17/2025 | $1420.00 | $1435.00 | $1375.60 | $1380.00 | 4.26M |
| 12/16/2025 | $1450.00 | $1450.00 | $1405.00 | $1415.00 | 1.32M |
| 12/15/2025 | $1501.10 | $1501.10 | $1427.50 | $1431.00 | 2.99M |
| 12/12/2025 | $1419.00 | $1490.10 | $1419.00 | $1490.00 | 6.05M |
| 12/11/2025 | $1399.90 | $1436.30 | $1389.90 | $1426.00 | 6.21M |
| 12/10/2025 | $1380.00 | $1384.00 | $1365.00 | $1380.10 | 5.79M |
| 12/9/2025 | $1402.00 | $1409.00 | $1364.10 | $1372.90 | 3.47M |
| 12/5/2025 | $1405.00 | $1428.90 | $1375.00 | $1403.90 | 2.30M |
| 12/4/2025 | $1385.00 | $1420.00 | $1370.00 | $1404.90 | 7.80M |
| 12/3/2025 | $1360.00 | $1394.00 | $1347.90 | $1386.00 | 9.09M |
| 12/2/2025 | $1324.40 | $1367.00 | $1289.00 | $1331.00 | 6.84M |
| 12/1/2025 | $1296.70 | $1324.40 | $1285.00 | $1324.40 | 14.57M |
| 11/28/2025 | $1309.50 | $1309.50 | $1292.50 | $1296.70 | 3.82M |
| 11/27/2025 | $1303.00 | $1310.00 | $1291.10 | $1295.10 | 2.98M |
| 11/26/2025 | $1303.10 | $1317.00 | $1295.00 | $1303.00 | 8.10M |
| 11/25/2025 | $1291.10 | $1313.40 | $1291.10 | $1301.10 | 3.09M |
| 11/24/2025 | $1327.50 | $1344.00 | $1281.00 | $1281.00 | 5.19M |
| 11/21/2025 | $1320.00 | $1331.10 | $1301.00 | $1327.50 | 1.22M |
| 11/20/2025 | $1311.00 | $1333.20 | $1311.00 | $1320.00 | 1.55M |
| 11/19/2025 | $1328.00 | $1349.90 | $1295.00 | $1306.20 | 3.95M |
| 11/18/2025 | $1355.00 | $1355.00 | $1315.10 | $1329.90 | 2.00M |
| 11/17/2025 | $1349.40 | $1376.90 | $1349.40 | $1355.00 | 1.88M |
| 11/14/2025 | $1346.00 | $1370.10 | $1330.20 | $1336.00 | 2.40M |
| 11/13/2025 | $1390.00 | $1397.00 | $1355.10 | $1355.10 | 2.58M |
| 11/12/2025 | $1370.50 | $1419.30 | $1370.50 | $1390.00 | 5.56M |
| 11/11/2025 | $1353.00 | $1375.00 | $1350.10 | $1370.50 | 3.27M |
| 11/10/2025 | $1365.90 | $1385.00 | $1350.10 | $1350.10 | 1.67M |
| 11/7/2025 | $1347.00 | $1378.00 | $1335.20 | $1378.00 | 3.19M |
| 11/6/2025 | $1355.90 | $1378.00 | $1347.20 | $1351.10 | 3.62M |
| 11/5/2025 | $1318.00 | $1349.90 | $1315.00 | $1335.00 | 1.77M |
| 11/4/2025 | $1344.40 | $1356.00 | $1310.00 | $1318.00 | 3.64M |
| 11/3/2025 | $1382.90 | $1420.00 | $1356.00 | $1356.00 | 3.64M |
| 10/30/2025 | $1355.00 | $1382.90 | $1348.00 | $1360.00 | 1.27M |
| 10/29/2025 | $1315.70 | $1359.90 | $1313.90 | $1358.90 | 4.52M |
| 10/28/2025 | $1313.00 | $1329.00 | $1290.10 | $1329.00 | 1.34M |
| 10/27/2025 | $1315.10 | $1343.00 | $1310.00 | $1310.00 | 1.74M |
| 10/24/2025 | $1318.00 | $1320.00 | $1300.00 | $1311.00 | 1.54M |
| 10/23/2025 | $1300.80 | $1319.90 | $1295.00 | $1305.00 | 1.95M |
| 10/22/2025 | $1287.40 | $1300.80 | $1270.10 | $1300.80 | 3.11M |
| 10/21/2025 | $1300.00 | $1300.00 | $1282.90 | $1287.90 | 3.82M |
| 10/20/2025 | $1290.00 | $1300.00 | $1273.00 | $1290.00 | 2.89M |
| 10/17/2025 | $1295.00 | $1307.50 | $1275.10 | $1299.00 | 5.57M |
| 10/16/2025 | $1290.00 | $1315.80 | $1280.00 | $1300.00 | 4.47M |