CMPGF(CMPGF)
CMPGF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $30.94 | $30.94 | $30.94 | $30.94 | 9,100 |
| 10/12/2026 | $30.99 | $31.35 | $30.99 | $31.35 | 719 |
| 10/9/2026 | $31.60 | $31.78 | $30.98 | $30.98 | 1,500 |
| 10/8/2026 | $30.38 | $30.38 | $30.38 | $30.38 | 431 |
| 10/7/2026 | $30.38 | $30.38 | $30.38 | $30.38 | 431 |
| 10/6/2026 | $30.38 | $30.38 | $30.38 | $30.38 | 600 |
| 10/5/2026 | $29.68 | $29.68 | $29.68 | $29.68 | 2,028 |
| 10/2/2026 | $28.50 | $28.50 | $28.50 | $28.50 | 1,000 |
| 10/1/2026 | $29.16 | $29.16 | $29.16 | $29.16 | 2,325 |
| 9/30/2026 | $29.37 | $31.00 | $29.37 | $29.37 | 614 |
| 9/29/2026 | $29.27 | $29.27 | $29.27 | $29.27 | 400 |
| 9/28/2026 | $30.36 | $30.36 | $29.47 | $29.66 | 840 |
| 9/25/2026 | $29.38 | $29.60 | $29.16 | $29.16 | 833 |
| 9/24/2026 | $29.42 | $29.42 | $29.42 | $29.42 | 50,531 |
| 9/23/2026 | $30.34 | $30.43 | $29.71 | $30.43 | 3,414 |
| 9/22/2026 | $30.86 | $30.86 | $30.15 | $30.15 | 400 |
| 9/21/2026 | $30.18 | $30.18 | $30.18 | $30.18 | 100 |
| 9/18/2026 | $29.98 | $30.18 | $29.98 | $30.18 | 2,147 |
| 9/17/2026 | $31.52 | $31.52 | $31.52 | $31.52 | 600 |
| 9/16/2026 | $31.51 | $31.51 | $31.51 | $31.51 | 3 |
| 9/15/2026 | $31.36 | $31.52 | $31.36 | $31.52 | 324 |
| 9/14/2026 | $31.35 | $31.35 | $31.35 | $31.35 | 300 |
| 9/11/2026 | $30.81 | $30.81 | $30.81 | $30.81 | 1,000 |
| 9/10/2026 | $30.56 | $30.56 | $30.56 | $30.56 | 637 |
| 9/9/2026 | $30.42 | $30.42 | $30.42 | $30.42 | 600 |
| 9/8/2026 | $30.45 | $30.45 | $30.26 | $30.26 | 1,000 |
| 9/4/2026 | $30.77 | $30.77 | $30.77 | $30.77 | 1,000 |
| 9/3/2026 | $30.78 | $30.78 | $30.78 | $30.78 | 1,000 |
| 9/2/2026 | $30.80 | $30.80 | $30.80 | $30.80 | 1,000 |
| 9/1/2026 | $30.72 | $30.80 | $30.72 | $30.80 | 40,729 |
| 8/31/2026 | $30.33 | $30.33 | $30.17 | $30.17 | 1,000 |
| 8/28/2026 | $31.10 | $31.10 | $30.77 | $30.77 | 2,810 |
| 8/27/2026 | $30.08 | $30.08 | $30.08 | $30.08 | 1,000 |
| 8/26/2026 | $30.58 | $30.58 | $30.08 | $30.08 | 1,400 |
| 8/25/2026 | $31.77 | $31.77 | $31.77 | $31.77 | - |
| 8/24/2026 | $31.77 | $31.77 | $31.77 | $31.77 | 1,000 |
| 8/21/2026 | $31.00 | $31.00 | $31.00 | $31.00 | 1,000 |
| 8/20/2026 | $31.00 | $31.00 | $31.00 | $31.00 | 1,200 |
| 8/19/2026 | $32.08 | $32.08 | $31.81 | $31.81 | 335 |
| 8/18/2026 | $31.21 | $31.21 | $31.21 | $31.21 | 91 |
| 8/17/2026 | $31.21 | $31.21 | $31.21 | $31.21 | 300 |
| 8/14/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 91 |
| 8/13/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 91 |
| 8/12/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 91 |
| 8/11/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 91 |
| 8/10/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 91 |
| 8/7/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 91 |
| 8/6/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 91 |
| 8/5/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 91 |
| 8/4/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 121 |
| 8/3/2026 | $31.22 | $31.22 | $31.22 | $31.22 | 91 |
| 7/31/2026 | $31.78 | $31.78 | $31.22 | $31.22 | 3,100 |
| 7/30/2026 | $32.36 | $32.36 | $31.72 | $31.72 | 37,303 |
| 7/29/2026 | $33.36 | $33.55 | $33.20 | $33.55 | 3,400 |
| 7/28/2026 | $32.32 | $32.32 | $32.32 | $32.32 | 86,000 |
| 7/27/2026 | $30.30 | $31.19 | $30.30 | $30.50 | 1,900 |
| 7/24/2026 | $30.29 | $30.52 | $30.14 | $30.14 | 38,800 |
| 7/23/2026 | $30.08 | $30.54 | $30.08 | $30.54 | 1,200 |
| 7/22/2026 | $30.92 | $30.92 | $30.92 | $30.92 | 200 |
| 7/21/2026 | $30.80 | $30.80 | $30.80 | $30.80 | 7,900 |
| 7/20/2026 | $31.61 | $31.61 | $31.61 | $31.61 | 91 |
| 7/17/2026 | $31.61 | $31.61 | $31.61 | $31.61 | 91 |
| 7/16/2026 | $31.61 | $31.61 | $31.61 | $31.61 | 200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
