Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 12.15 | -0.30 | -2.41% | 12.51 | 12.7695 | 12.08 | 536,408 |
| Apr 30 2024 | 12.45 | -0.89 | -6.67% | 13.04 | 13.14 | 12.44 | 655,458 |
| Apr 29 2024 | 13.34 | 0.30 | 2.30% | 13.15 | 13.675 | 13.11 | 587,396 |
| Apr 26 2024 | 13.04 | 0.42 | 3.33% | 13.73 | 13.85 | 12.96 | 954,680 |
| Apr 25 2024 | 12.62 | -0.16 | -1.25% | 12.655 | 12.71 | 11.85 | 700,423 |
| Apr 24 2024 | 12.78 | -0.43 | -3.26% | 13.18 | 13.27 | 12.76 | 780,125 |
| Apr 23 2024 | 13.21 | -0.03 | -0.23% | 13.12 | 13.57 | 13.02 | 610,519 |
| Apr 22 2024 | 13.24 | -0.22 | -1.63% | 13.34 | 13.5547 | 13.03 | 487,576 |
| Apr 19 2024 | 13.46 | -0.14 | -1.03% | 13.43 | 13.8767 | 13.40 | 398,067 |
| Apr 18 2024 | 13.60 | 0.27 | 2.03% | 13.38 | 13.885 | 13.17 | 401,261 |
| Apr 17 2024 | 13.33 | -0.27 | -1.99% | 13.70 | 13.97 | 13.31 | 419,117 |
| Apr 16 2024 | 13.60 | -0.12 | -0.87% | 13.225 | 13.68 | 13.21 | 480,736 |
| Apr 15 2024 | 13.72 | -0.58 | -4.06% | 14.37 | 14.54 | 13.62 | 528,240 |
| Apr 12 2024 | 14.30 | -0.18 | -1.24% | 14.50 | 15.07 | 14.11 | 488,116 |
| Apr 11 2024 | 14.48 | 0.45 | 3.21% | 14.19 | 14.54 | 13.92 | 492,341 |
| Apr 10 2024 | 14.03 | -0.82 | -5.52% | 14.235 | 14.265 | 13.78 | 703,591 |
| Apr 09 2024 | 14.85 | 0.89 | 6.38% | 13.94 | 14.87 | 13.90 | 671,434 |
| Apr 08 2024 | 13.96 | -0.30 | -2.10% | 14.49 | 14.64 | 13.54 | 939,689 |
| Apr 05 2024 | 14.26 | -0.03 | -0.21% | 14.21 | 14.43 | 14.09 | 422,827 |
| Apr 04 2024 | 14.29 | 0.00 | 0.00% | 14.41 | 14.55 | 14.09 | 507,887 |
| Apr 03 2024 | 14.29 | -0.37 | -2.52% | 14.41 | 14.75 | 14.1501 | 506,803 |
| Apr 02 2024 | 14.66 | -0.90 | -5.78% | 15.39 | 15.405 | 14.495 | 518,160 |
| Apr 01 2024 | 15.56 | -0.18 | -1.14% | 15.89 | 15.89 | 15.04 | 671,943 |
| Mar 28 2024 | 15.74 | 0.23 | 1.48% | 15.62 | 16.08 | 15.45 | 854,920 |
| Mar 27 2024 | 15.51 | 1.82 | 13.29% | 13.75 | 15.52 | 13.66 | 1,597,114 |
| Mar 26 2024 | 13.69 | -0.86 | -5.91% | 14.61 | 14.695 | 13.60 | 1,915,347 |
| Mar 25 2024 | 14.55 | -3.00 | -17.09% | 16.31 | 16.69 | 14.145 | 3,829,182 |
| Mar 22 2024 | 17.55 | -0.25 | -1.40% | 17.50 | 17.69 | 17.31 | 430,195 |
| Mar 21 2024 | 17.80 | 0.16 | 0.91% | 17.81 | 17.99 | 17.25 | 611,184 |
| Mar 20 2024 | 17.64 | 0.26 | 1.50% | 17.25 | 18.055 | 17.17 | 887,410 |
| Mar 19 2024 | 17.38 | -0.60 | -3.34% | 17.78 | 18.155 | 17.31 | 1,141,601 |
| Mar 18 2024 | 17.98 | -0.82 | -4.36% | 18.85 | 19.02 | 17.86 | 1,066,305 |
| Mar 15 2024 | 18.80 | -0.32 | -1.67% | 19.09 | 19.86 | 18.77 | 1,449,453 |
| Mar 14 2024 | 19.12 | -1.13 | -5.58% | 20.00 | 20.238 | 18.69 | 908,420 |
| Mar 13 2024 | 20.25 | -0.63 | -3.02% | 20.85 | 21.48 | 20.25 | 362,880 |
| Mar 12 2024 | 20.88 | -0.19 | -0.90% | 21.08 | 21.20 | 20.73 | 318,902 |
| Mar 11 2024 | 21.07 | 0.18 | 0.86% | 20.81 | 21.47 | 20.81 | 516,290 |
| Mar 08 2024 | 20.89 | -1.18 | -5.35% | 22.19 | 22.445 | 20.88 | 524,939 |
| Mar 07 2024 | 22.07 | 0.18 | 0.82% | 22.16 | 23.00 | 22.04 | 624,459 |
| Mar 06 2024 | 21.89 | 0.78 | 3.69% | 21.51 | 21.89 | 21.17 | 397,269 |
| Mar 05 2024 | 21.11 | -1.50 | -6.63% | 22.19 | 22.375 | 20.73 | 847,981 |
| Mar 04 2024 | 22.61 | -0.96 | -4.07% | 22.90 | 23.37 | 22.47 | 779,967 |
| Mar 01 2024 | 23.57 | 0.77 | 3.38% | 23.00 | 23.59 | 22.56 | 364,440 |
| Feb 29 2024 | 22.80 | 0.76 | 3.45% | 22.51 | 22.87 | 22.255 | 328,183 |
| Feb 28 2024 | 22.04 | -0.39 | -1.74% | 22.25 | 22.745 | 22.03 | 335,045 |
| Feb 27 2024 | 22.43 | 0.64 | 2.94% | 22.08 | 22.5498 | 22.025 | 303,487 |
| Feb 26 2024 | 21.79 | -0.25 | -1.13% | 21.86 | 22.35 | 21.54 | 261,149 |
| Feb 23 2024 | 22.04 | 0.91 | 4.31% | 21.12 | 22.17 | 20.94 | 274,312 |
| Feb 22 2024 | 21.13 | -0.47 | -2.18% | 21.47 | 21.58 | 21.05 | 432,860 |
| Feb 21 2024 | 21.60 | -0.99 | -4.38% | 22.50 | 22.65 | 21.442 | 274,791 |
| Feb 20 2024 | 22.59 | -0.10 | -0.44% | 22.25 | 22.83 | 22.02 | 473,052 |
| Feb 16 2024 | 22.69 | -0.06 | -0.26% | 22.69 | 23.17 | 22.43 | 492,478 |
| Feb 15 2024 | 22.75 | 1.25 | 5.81% | 21.75 | 22.83 | 21.75 | 524,467 |
| Feb 14 2024 | 21.50 | 0.82 | 3.97% | 20.92 | 21.57 | 20.77 | 446,040 |
| Feb 13 2024 | 20.68 | -2.10 | -9.22% | 22.00 | 22.085 | 20.582 | 919,753 |
| Feb 12 2024 | 22.78 | 2.08 | 10.05% | 20.60 | 23.19 | 20.58 | 970,935 |
| Feb 09 2024 | 20.70 | -0.55 | -2.59% | 21.30 | 21.56 | 20.625 | 1,080,706 |
| Feb 08 2024 | 21.25 | -1.31 | -5.81% | 21.15 | 21.91 | 19.00 | 2,045,646 |
| Feb 07 2024 | 22.56 | 0.13 | 0.58% | 22.54 | 22.795 | 22.39 | 502,001 |
| Feb 06 2024 | 22.43 | 0.15 | 0.67% | 22.12 | 23.04 | 22.12 | 576,892 |
| Feb 05 2024 | 22.28 | -0.73 | -3.17% | 22.53 | 22.71 | 22.10 | 511,699 |
| Feb 02 2024 | 23.01 | 0.04 | 0.17% | 22.62 | 23.16 | 22.395 | 372,400 |
