CMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	14.06	14.24	13.65	14.21	14.21	2.23%	614,449
Jan 16, 2025	13.44	13.92	13.01	13.90	13.90	3.42%	424,323
Jan 15, 2025	13.55	13.90	13.18	13.44	13.44	0.90%	395,412
Jan 14, 2025	13.10	13.40	12.79	13.32	13.32	1.91%	510,894
Jan 13, 2025	12.50	13.12	12.00	13.07	13.07	5.40%	830,952
Jan 10, 2025	11.70	12.45	11.53	12.40	12.40	5.71%	517,220
Jan 8, 2025	11.63	12.05	11.44	11.73	11.73	-0.26%	609,644
Jan 7, 2025	11.45	12.04	11.20	11.76	11.76	4.16%	554,483
Jan 6, 2025	11.50	11.67	11.11	11.29	11.29	2.45%	570,439
Jan 3, 2025	10.93	11.19	10.80	11.02	11.02	0.27%	401,982
Jan 2, 2025	11.33	11.49	10.90	10.99	10.99	-2.31%	520,739
Dec 31, 2024	10.90	11.33	10.73	11.25	11.25	3.88%	550,752
Dec 30, 2024	10.75	11.03	10.61	10.83	10.83	-0.09%	666,851
Dec 27, 2024	10.78	11.10	10.69	10.84	10.84	-0.09%	380,698
Dec 26, 2024	10.69	10.92	10.59	10.85	10.85	0.93%	411,460
Dec 24, 2024	10.59	10.98	10.51	10.75	10.75	1.51%	220,418
Dec 23, 2024	10.56	10.82	10.33	10.59	10.59	-0.66%	752,357
Dec 20, 2024	11.10	11.45	10.62	10.66	10.66	-5.83%	2,673,568
Dec 19, 2024	12.10	12.20	11.11	11.32	11.32	-5.82%	1,195,074
Dec 18, 2024	12.64	13.40	11.98	12.02	12.02	-6.02%	1,021,581
Dec 17, 2024	11.95	13.58	11.41	12.79	12.79	1.43%	1,575,238
Dec 16, 2024	12.89	13.01	12.37	12.61	12.61	-3.45%	1,438,448
Dec 13, 2024	13.06	13.12	12.80	13.06	13.06	-1.66%	539,037
Dec 12, 2024	13.43	13.80	13.17	13.28	13.28	-2.28%	795,902
Dec 11, 2024	14.25	14.34	13.02	13.59	13.59	-3.75%	1,208,660
Dec 10, 2024	13.71	14.27	13.26	14.12	14.12	3.44%	857,321
Dec 9, 2024	13.88	14.34	13.58	13.65	13.65	0.59%	620,558
Dec 6, 2024	13.92	13.92	12.98	13.57	13.57	-1.81%	854,038
Dec 5, 2024	14.47	14.51	13.63	13.82	13.82	-4.29%	659,877
Dec 4, 2024	14.60	14.63	14.14	14.44	14.44	-2.23%	465,502
Dec 3, 2024	15.19	15.21	14.75	14.77	14.77	-2.12%	305,678
Dec 2, 2024	15.41	15.43	14.56	15.09	15.09	-2.20%	705,546
Nov 29, 2024	15.63	15.74	15.24	15.43	15.43	-1.72%	218,937
Nov 27, 2024	14.95	15.73	14.95	15.70	15.70	6.30%	338,285
Nov 26, 2024	15.07	15.09	14.53	14.77	14.77	-1.99%	716,219
Nov 25, 2024	15.00	15.29	14.52	15.07	15.07	1.62%	928,875
Nov 22, 2024	14.75	14.86	14.27	14.83	14.83	0.88%	469,020
Nov 21, 2024	14.76	14.91	14.33	14.70	14.70	-1.41%	479,561
Nov 20, 2024	14.62	15.14	14.51	14.91	14.91	1.64%	596,123
Nov 19, 2024	14.60	14.74	14.22	14.67	14.67	-0.61%	540,046
Nov 18, 2024	14.54	15.51	14.40	14.76	14.76	1.44%	1,261,396
Nov 15, 2024	12.30	15.82	11.88	14.55	14.55	21.25%	6,505,924
Nov 14, 2024	12.23	12.42	11.41	12.00	12.00	-2.04%	652,842
Nov 13, 2024	12.52	12.80	12.23	12.25	12.25	-2.23%	428,702
Nov 12, 2024	12.69	12.77	12.24	12.53	12.53	-3.47%	514,452
Nov 11, 2024	12.98	13.10	12.66	12.98	12.98	-0.46%	385,635
Nov 8, 2024	13.20	13.31	12.43	13.04	13.04	-1.21%	495,873
Nov 7, 2024	13.54	13.69	13.10	13.20	13.20	-2.37%	609,908
Nov 6, 2024	13.52	13.75	13.11	13.52	13.52	6.12%	620,019
Nov 5, 2024	12.50	12.81	12.21	12.74	12.74	0.87%	386,848
Nov 4, 2024	12.18	12.82	12.10	12.63	12.63	4.81%	443,030
Nov 1, 2024	12.37	12.66	11.89	12.05	12.05	-2.11%	566,816
Oct 31, 2024	12.94	12.99	12.25	12.31	12.31	-4.87%	507,229
Oct 30, 2024	12.90	12.97	12.38	12.94	12.94	-0.38%	433,730
Oct 29, 2024	13.78	13.80	12.83	12.99	12.99	-6.21%	474,761
Oct 28, 2024	13.57	14.04	13.55	13.85	13.85	3.75%	325,750
Oct 25, 2024	13.59	13.84	13.35	13.35	13.35	-0.89%	369,726
Oct 24, 2024	13.58	13.74	13.04	13.47	13.47	-0.88%	457,365
Oct 23, 2024	13.36	13.67	13.27	13.59	13.59	1.57%	672,666
Oct 22, 2024	13.43	13.46	13.09	13.38	13.38	0.60%	413,748
Oct 21, 2024	13.54	13.58	12.99	13.30	13.30	-1.77%	369,119
Oct 18, 2024	13.77	13.77	13.17	13.54	13.54	-0.73%	490,874
Oct 17, 2024	13.38	13.80	13.22	13.64	13.64	2.10%	558,497
Oct 16, 2024	12.83	13.59	12.82	13.36	13.36	4.13%	795,462
Oct 15, 2024	11.81	13.04	11.63	12.83	12.83	7.36%	922,464
Oct 14, 2024	12.28	12.28	11.70	11.95	11.95	-4.17%	410,298
Oct 11, 2024	12.56	12.66	12.03	12.47	12.47	-1.27%	561,312
Oct 10, 2024	13.23	13.44	12.63	12.63	12.63	-5.68%	705,451
Oct 9, 2024	12.16	13.64	12.12	13.39	13.39	10.57%	942,769
Oct 8, 2024	11.91	12.24	11.76	12.11	12.11	-0.57%	613,012
Oct 7, 2024	12.65	12.70	11.80	12.18	12.18	1.00%	1,200,613
Oct 4, 2024	11.98	12.23	11.74	12.06	12.06	2.64%	623,613
Oct 3, 2024	11.95	12.05	11.44	11.75	11.75	-3.21%	521,753
Oct 2, 2024	12.36	12.36	11.96	12.14	12.14	-1.46%	707,658
Oct 1, 2024	12.03	12.32	11.78	12.32	12.32	2.50%	757,791
Sep 30, 2024	12.04	12.37	11.81	12.02	12.02	-2.99%	632,748
Sep 27, 2024	12.36	12.56	12.09	12.39	12.39	1.14%	843,375
Sep 26, 2024	11.63	12.26	11.63	12.25	12.25	7.83%	850,743
Sep 25, 2024	11.07	11.86	10.90	11.36	11.36	3.27%	1,151,122
Sep 24, 2024	11.19	11.38	10.92	11.00	11.00	2.04%	1,690,513
Sep 23, 2024	11.42	11.92	10.72	10.78	10.78	-4.94%	1,375,404
Sep 20, 2024	10.96	11.73	10.85	11.34	11.34	1.98%	9,026,424
Sep 19, 2024	11.40	11.68	11.01	11.12	11.12	2.39%	1,713,930
Sep 18, 2024	11.12	11.43	10.71	10.86	10.86	-2.60%	1,825,707
Sep 17, 2024	10.16	12.80	9.90	11.15	11.15	21.06%	4,490,605
Sep 16, 2024	9.45	9.51	8.99	9.21	9.21	-2.23%	1,146,792
Sep 13, 2024	8.59	9.42	8.53	9.42	9.42	11.35%	1,142,953
Sep 12, 2024	8.56	8.86	8.38	8.46	8.46	0.59%	1,020,632
Sep 11, 2024	7.76	8.44	7.67	8.41	8.41	8.24%	1,098,652
Sep 10, 2024	8.23	8.25	7.51	7.77	7.77	-5.36%	1,466,732
Sep 9, 2024	8.15	8.51	7.79	8.21	8.21	-1.91%	1,732,174
Sep 6, 2024	8.18	8.71	8.08	8.37	8.37	1.82%	1,341,615
Sep 5, 2024	7.99	8.22	7.89	8.22	8.22	3.40%	1,185,113
Sep 4, 2024	8.16	8.20	7.78	7.95	7.95	-2.33%	1,252,207
Sep 3, 2024	8.70	8.78	7.93	8.14	8.14	-7.81%	1,737,107
Aug 30, 2024	9.27	9.35	8.68	8.83	8.83	-4.02%	998,485
Aug 29, 2024	9.03	9.30	8.92	9.20	9.20	2.45%	665,026
Aug 28, 2024	9.00	9.10	8.72	8.98	8.98	-0.77%	602,731
Aug 27, 2024	9.18	9.25	8.96	9.05	9.05	-2.06%	975,556
Aug 26, 2024	9.32	9.34	9.13	9.24	9.24	-0.11%	935,615