CMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	12.18	12.82	12.10	12.63	12.63	4.81%	443,022
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
Aug 23, 2024	9.40	9.54	9.20	9.25	9.25	-1.07%	807,493
Aug 22, 2024	9.54	9.55	9.30	9.35	9.35	-2.71%	971,990
Aug 21, 2024	9.64	9.77	9.41	9.61	9.61	1.26%	953,040
Aug 20, 2024	9.75	9.75	9.39	9.49	9.49	-2.67%	613,435
Aug 19, 2024	9.75	9.88	9.55	9.75	9.75	0.10%	768,967
Aug 16, 2024	9.76	9.86	9.64	9.74	9.74	-0.92%	658,404
Aug 15, 2024	10.03	10.29	9.76	9.83	9.83	1.44%	955,910
Aug 14, 2024	10.35	10.35	9.33	9.69	9.69	-5.92%	945,133
Aug 13, 2024	10.16	10.37	10.03	10.30	10.30	1.48%	512,798
Aug 12, 2024	10.98	10.99	10.04	10.15	10.15	-6.02%	771,466
Aug 9, 2024	10.94	10.94	10.56	10.80	10.80	-0.74%	442,441
Aug 8, 2024	11.47	11.47	10.83	10.88	10.88	-3.29%	586,664
Aug 7, 2024	11.63	11.82	11.20	11.25	11.25	-0.35%	537,171
Aug 6, 2024	11.06	11.68	11.04	11.29	11.29	2.17%	584,040
Aug 5, 2024	11.32	11.39	10.69	11.05	11.05	-5.72%	741,282
Aug 2, 2024	12.05	12.10	11.35	11.72	11.72	-6.01%	1,041,067
Aug 1, 2024	13.28	13.44	12.38	12.47	12.47	-6.24%	907,660
Jul 31, 2024	13.00	13.53	12.59	13.30	13.30	3.18%	1,197,454
Jul 30, 2024	12.85	12.94	12.68	12.89	12.89	0.16%	558,615
Jul 29, 2024	13.08	13.23	12.59	12.87	12.87	-1.53%	461,889
Jul 26, 2024	13.34	13.42	12.78	13.07	13.07	0.62%	575,162
Jul 25, 2024	12.27	13.29	12.16	12.99	12.99	6.04%	496,644
Jul 24, 2024	12.45	12.87	12.20	12.25	12.25	-1.45%	510,500
Jul 23, 2024	12.19	12.45	12.01	12.43	12.43	0.97%	331,192
Jul 22, 2024	12.48	12.57	11.87	12.31	12.31	-	355,494
Jul 19, 2024	12.56	12.58	12.10	12.31	12.31	-2.46%	480,321
Jul 18, 2024	12.85	13.32	12.52	12.62	12.62	-3.30%	616,840
Jul 17, 2024	12.25	13.23	11.89	13.05	13.05	5.41%	913,868
Jul 16, 2024	11.54	12.39	11.54	12.38	12.38	8.31%	765,674
Jul 15, 2024	11.22	11.48	10.90	11.43	11.43	1.42%	527,580
Jul 12, 2024	11.35	11.53	11.16	11.27	11.27	0.71%	519,627
Jul 11, 2024	10.78	11.52	10.73	11.19	11.19	7.18%	747,177
Jul 10, 2024	10.51	10.74	10.31	10.44	10.44	-	533,285
Jul 9, 2024	10.11	10.60	9.99	10.44	10.44	2.05%	662,694
Jul 8, 2024	10.09	10.44	10.07	10.23	10.23	1.79%	686,436
Jul 5, 2024	10.41	10.56	9.76	10.05	10.05	-3.83%	929,306
Jul 3, 2024	9.83	10.51	9.79	10.45	10.45	5.24%	744,942
Jul 2, 2024	10.04	10.19	9.80	9.93	9.93	-1.29%	725,328
Jul 1, 2024	10.39	10.57	10.01	10.06	10.06	-2.61%	808,707
Jun 28, 2024	10.62	10.91	10.29	10.33	10.33	-2.46%	2,497,563
Jun 27, 2024	11.27	11.38	10.57	10.59	10.59	-5.95%	797,316
Jun 26, 2024	11.22	11.57	11.04	11.26	11.26	-0.97%	485,353
Jun 25, 2024	11.52	11.66	10.36	11.37	11.37	-4.29%	1,838,681
Jun 24, 2024	11.85	12.26	11.68	11.88	11.88	1.80%	738,590
Jun 21, 2024	11.33	11.71	11.25	11.67	11.67	2.91%	2,471,265
Jun 20, 2024	11.06	11.41	10.95	11.34	11.34	2.35%	543,110
Jun 18, 2024	11.20	11.38	10.88	11.08	11.08	-0.98%	973,393
Jun 17, 2024	11.25	11.34	10.95	11.19	11.19	-2.78%	731,440
Jun 14, 2024	11.90	11.97	11.50	11.51	11.51	-4.56%	601,143
Jun 13, 2024	12.23	12.33	11.97	12.06	12.06	-1.55%	541,587