CROMPTON.BOCROMPTON.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $250.85 | $256.00 | $250.85 | $254.65 | 88,230 |
| 1/13/2026 | $251.30 | $253.95 | $248.25 | $252.55 | 123,898 |
| 1/12/2026 | $251.95 | $252.85 | $247.00 | $251.25 | 102,116 |
| 1/9/2026 | $257.45 | $259.00 | $250.00 | $251.95 | 201,678 |
| 1/8/2026 | $263.60 | $265.90 | $256.95 | $257.70 | 179,880 |
| 1/7/2026 | $261.00 | $265.95 | $259.90 | $263.45 | 238,391 |
| 1/6/2026 | $260.90 | $262.75 | $257.25 | $259.90 | 240,145 |
| 1/5/2026 | $252.40 | $260.30 | $250.55 | $259.75 | 359,312 |
| 1/2/2026 | $249.65 | $256.00 | $247.90 | $252.10 | 426,409 |
| 1/1/2026 | $252.05 | $254.00 | $248.70 | $249.40 | 115,879 |
| 12/31/2025 | $251.35 | $253.50 | $247.55 | $252.45 | 204,274 |
| 12/30/2025 | $254.50 | $255.00 | $250.55 | $251.70 | 96,408 |
| 12/29/2025 | $258.40 | $258.40 | $253.95 | $255.30 | 82,879 |
| 12/26/2025 | $257.50 | $259.00 | $256.00 | $256.85 | 62,634 |
| 12/24/2025 | $261.45 | $261.45 | $256.75 | $257.30 | 67,282 |
| 12/23/2025 | $261.20 | $261.20 | $257.60 | $259.60 | 115,988 |
| 12/22/2025 | $259.75 | $260.40 | $257.40 | $259.05 | 154,391 |
| 12/19/2025 | $256.60 | $256.80 | $250.80 | $255.75 | 201,537 |
| 12/18/2025 | $250.10 | $264.30 | $250.05 | $255.70 | 990,063 |
| 12/17/2025 | $252.25 | $253.60 | $248.15 | $249.30 | 480,881 |
| 12/16/2025 | $253.50 | $254.25 | $251.65 | $252.60 | 25,835 |
| 12/15/2025 | $254.05 | $254.05 | $251.35 | $253.00 | 42,569 |
| 12/12/2025 | $252.20 | $255.20 | $250.15 | $254.05 | 103,627 |
| 12/11/2025 | $249.65 | $252.55 | $248.40 | $251.55 | 59,212 |
| 12/10/2025 | $253.20 | $256.35 | $249.55 | $249.95 | 86,674 |
| 12/9/2025 | $250.65 | $254.70 | $250.20 | $253.20 | 51,259 |
| 12/8/2025 | $260.45 | $260.70 | $251.65 | $252.50 | 44,139 |
| 12/5/2025 | $259.20 | $263.15 | $257.60 | $260.05 | 102,469 |
| 12/4/2025 | $255.95 | $261.75 | $255.90 | $258.95 | 100,247 |
| 12/3/2025 | $262.15 | $262.15 | $255.25 | $255.95 | 105,773 |
| 12/2/2025 | $262.90 | $264.75 | $260.50 | $260.95 | 70,435 |
| 12/1/2025 | $269.60 | $269.60 | $261.75 | $262.60 | 74,275 |
| 11/28/2025 | $267.05 | $267.50 | $264.60 | $265.30 | 61,445 |
| 11/27/2025 | $268.70 | $268.75 | $266.20 | $266.75 | 62,536 |
| 11/26/2025 | $265.55 | $271.80 | $264.80 | $268.40 | 49,462 |
| 11/25/2025 | $267.45 | $267.45 | $262.00 | $264.95 | 1.52M |
| 11/24/2025 | $269.40 | $269.90 | $265.00 | $265.40 | 74,631 |
| 11/21/2025 | $270.00 | $271.30 | $266.70 | $267.40 | 88,705 |
| 11/19/2025 | $272.95 | $275.35 | $272.85 | $274.25 | 127,468 |
| 11/18/2025 | $273.05 | $276.05 | $270.95 | $273.25 | 113,268 |
| 11/17/2025 | $275.75 | $278.20 | $274.00 | $274.40 | 68,231 |
| 11/14/2025 | $278.05 | $279.65 | $274.50 | $276.35 | 32,151 |
| 11/13/2025 | $281.75 | $282.60 | $277.40 | $278.20 | 85,294 |
| 11/12/2025 | $282.95 | $282.95 | $278.25 | $281.30 | 77,906 |
| 11/11/2025 | $280.40 | $280.45 | $273.85 | $279.25 | 86,555 |
| 11/10/2025 | $275.55 | $286.30 | $275.55 | $280.40 | 88,630 |
| 11/7/2025 | $272.10 | $279.60 | $269.05 | $276.90 | 200,067 |
| 11/6/2025 | $283.35 | $283.80 | $277.00 | $278.45 | 129,835 |
| 11/4/2025 | $284.75 | $285.50 | $282.50 | $283.35 | 585,686 |
| 11/3/2025 | $282.80 | $285.15 | $280.95 | $284.15 | 103,336 |
| 10/31/2025 | $287.05 | $288.90 | $282.10 | $282.80 | 65,441 |
| 10/30/2025 | $289.55 | $291.00 | $284.70 | $286.60 | 349,576 |
| 10/29/2025 | $290.15 | $292.45 | $288.95 | $291.05 | 2.04M |
| 10/28/2025 | $294.00 | $294.00 | $287.50 | $289.75 | 451,885 |
| 10/27/2025 | $296.10 | $296.20 | $291.40 | $292.00 | 123,143 |
| 10/24/2025 | $292.95 | $294.30 | $289.00 | $293.65 | 63,980 |
| 10/23/2025 | $289.25 | $293.00 | $287.75 | $290.90 | 100,019 |
| 10/21/2025 | $290.00 | $290.00 | $287.50 | $288.65 | 29,395 |
| 10/20/2025 | $287.85 | $289.05 | $285.80 | $287.20 | 1.67M |
| 10/17/2025 | $289.15 | $291.30 | $286.00 | $287.65 | 951,506 |