CMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	29.10	29.29	28.67	28.99	-	1.15%	23,516
Jun 24, 2026	27.72	28.77	27.59	28.66	28.66	1.92%	544,846
Jun 23, 2026	27.75	28.79	27.60	28.12	28.12	-2.60%	418,218
Jun 22, 2026	30.21	30.21	28.59	28.87	28.87	-5.59%	475,676
Jun 18, 2026	31.23	31.23	29.91	30.58	30.58	-1.64%	608,759
Jun 17, 2026	31.08	32.11	30.89	31.09	31.09	0.03%	450,643
Jun 16, 2026	31.07	31.74	30.74	31.08	31.08	-	530,301
Jun 15, 2026	32.14	32.48	30.75	31.08	31.08	-1.21%	460,227
Jun 12, 2026	30.45	31.94	30.43	31.46	31.46	4.14%	430,599
Jun 11, 2026	29.49	30.29	29.06	30.21	30.21	4.35%	404,598
Jun 10, 2026	28.91	29.74	28.34	28.95	28.95	-1.26%	465,304
Jun 9, 2026	30.37	30.62	28.50	29.32	29.32	-1.64%	536,287
Jun 8, 2026	30.12	30.52	29.46	29.81	29.81	0.61%	636,388
Jun 5, 2026	30.78	31.15	29.55	29.63	29.63	-5.55%	610,880
Jun 4, 2026	32.13	32.19	31.06	31.37	31.37	-3.89%	535,689
Jun 3, 2026	33.11	33.31	32.45	32.64	32.64	-2.04%	574,730
Jun 2, 2026	33.61	34.50	32.62	33.32	33.32	-0.57%	1,121,193
Jun 1, 2026	32.86	33.65	32.12	33.51	33.51	4.98%	1,189,235
May 29, 2026	32.40	32.70	31.52	31.92	31.92	-1.72%	610,921
May 28, 2026	31.50	32.51	31.26	32.48	32.48	2.46%	782,171
May 27, 2026	31.57	32.13	30.87	31.70	31.70	0.57%	623,133
May 26, 2026	31.16	31.72	30.77	31.52	31.52	3.04%	630,983
May 22, 2026	29.93	30.68	29.81	30.59	30.59	2.51%	472,934
May 21, 2026	29.15	30.56	29.05	29.84	29.84	1.19%	604,122
May 20, 2026	28.56	29.53	28.10	29.49	29.49	4.50%	796,512
May 19, 2026	28.61	28.69	27.30	28.22	28.22	-2.59%	800,550
May 18, 2026	29.55	30.60	28.82	28.97	28.97	-1.29%	881,616
May 15, 2026	29.23	29.73	28.74	29.35	29.35	-2.62%	772,450
May 14, 2026	31.50	32.39	29.92	30.14	30.14	-0.23%	1,027,317
May 13, 2026	29.17	30.69	28.04	30.21	30.21	2.65%	1,405,711
May 12, 2026	31.02	31.02	28.07	29.43	29.43	0.58%	1,382,000
May 11, 2026	28.00	29.80	28.00	29.26	29.26	4.76%	1,597,594
May 8, 2026	28.48	30.04	27.42	27.93	27.93	-1.10%	721,924
May 7, 2026	25.78	29.03	23.61	28.24	28.24	6.73%	1,217,881
May 6, 2026	27.00	27.22	26.30	26.46	26.46	-	489,815
May 5, 2026	25.78	26.88	25.71	26.46	26.46	3.97%	571,419
May 4, 2026	26.16	26.33	25.31	25.45	25.45	-3.08%	431,091
May 1, 2026	26.44	26.87	26.01	26.26	26.26	-1.68%	489,888
Apr 30, 2026	25.62	26.88	25.50	26.71	26.71	5.32%	722,378
Apr 29, 2026	26.18	26.54	25.11	25.36	25.36	-3.13%	431,270
Apr 28, 2026	26.69	26.69	25.77	26.18	26.18	-1.32%	630,728
Apr 27, 2026	25.71	27.13	25.59	26.53	26.53	4.82%	613,834
Apr 24, 2026	25.51	25.62	25.09	25.31	25.31	-0.32%	341,228
Apr 23, 2026	26.63	26.96	24.82	25.39	25.39	-5.79%	428,490
Apr 22, 2026	26.01	27.15	25.89	26.95	26.95	5.48%	863,518
Apr 21, 2026	25.48	26.22	25.40	25.55	25.55	0.16%	613,005
Apr 20, 2026	25.14	25.62	25.14	25.51	25.51	0.75%	432,960
Apr 17, 2026	26.12	26.26	25.21	25.32	25.32	-2.05%	492,417
Apr 16, 2026	25.14	26.14	24.99	25.85	25.85	4.19%	487,989
Apr 15, 2026	24.41	25.02	24.30	24.81	24.81	0.45%	396,400