Register for real-time alerts, custom portfolio, and market movers
CMPO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.345 | -0.19 | -2.83% | 6.52 | 6.545 | 6.24 | 238,173 |
| May 30 2024 | 6.53 | -0.12 | -1.80% | 6.65 | 6.675 | 6.53 | 84,427 |
| May 29 2024 | 6.65 | 0.11 | 1.68% | 6.45 | 6.65 | 6.45 | 150,833 |
| May 28 2024 | 6.54 | -0.01 | -0.15% | 6.63 | 6.64 | 6.48 | 111,477 |
| May 24 2024 | 6.55 | 0.03 | 0.46% | 6.54 | 6.63 | 6.51 | 101,644 |
| May 23 2024 | 6.52 | -0.13 | -1.95% | 6.60 | 6.625 | 6.46 | 154,741 |
| May 22 2024 | 6.65 | 0.01 | 0.15% | 6.60 | 6.73 | 6.56 | 263,594 |
| May 21 2024 | 6.64 | -0.06 | -0.90% | 6.71 | 6.80 | 6.60 | 203,744 |
| May 20 2024 | 6.70 | 0.09 | 1.36% | 6.64 | 6.81 | 6.59 | 194,724 |
| May 17 2024 | 6.61 | -0.02 | -0.30% | 6.45 | 6.69 | 6.45 | 263,116 |
| May 16 2024 | 6.63 | 0.13 | 2.00% | 6.52 | 6.66 | 6.42 | 343,383 |
| May 15 2024 | 6.50 | -0.05 | -0.76% | 6.69 | 6.69 | 6.45 | 227,274 |
| May 14 2024 | 6.55 | 0.00 | 0.00% | 6.60 | 6.73 | 6.36 | 451,569 |
| May 13 2024 | 6.55 | -0.14 | -2.09% | 6.69 | 6.75 | 6.51 | 601,895 |
| May 10 2024 | 6.69 | -0.08 | -1.18% | 6.80 | 6.90 | 6.62 | 402,743 |
| May 09 2024 | 6.77 | -0.73 | -9.73% | 6.86 | 7.06 | 6.72 | 2,101,248 |
| May 08 2024 | 7.50 | -0.03 | -0.40% | 7.46 | 7.798 | 7.22 | 349,414 |
| May 07 2024 | 7.53 | 0.28 | 3.86% | 7.39 | 8.16 | 7.26 | 1,129,776 |
| May 06 2024 | 7.25 | 0.14 | 1.97% | 7.10 | 7.25 | 6.99 | 175,073 |
| May 03 2024 | 7.11 | -0.12 | -1.66% | 7.25 | 7.2825 | 7.10 | 155,547 |
| May 02 2024 | 7.23 | 0.21 | 2.99% | 7.13 | 7.26 | 7.06 | 234,001 |
| May 01 2024 | 7.02 | 0.07 | 1.01% | 6.90 | 7.17 | 6.871 | 118,720 |
| Apr 30 2024 | 6.95 | -0.08 | -1.14% | 7.00 | 7.045 | 6.92 | 115,325 |
| Apr 29 2024 | 7.03 | 0.05 | 0.72% | 7.03 | 7.12 | 6.925 | 163,815 |
| Apr 26 2024 | 6.98 | 0.29 | 4.33% | 6.73 | 7.04 | 6.72 | 156,998 |
| Apr 25 2024 | 6.69 | 0.09 | 1.36% | 6.53 | 6.73 | 6.50 | 113,304 |
| Apr 24 2024 | 6.60 | -0.01 | -0.15% | 6.58 | 6.64 | 6.42 | 83,597 |
| Apr 23 2024 | 6.61 | -0.03 | -0.45% | 6.61 | 6.70 | 6.56 | 158,734 |
| Apr 22 2024 | 6.64 | 0.11 | 1.68% | 6.65 | 6.72 | 6.53 | 122,178 |
| Apr 19 2024 | 6.53 | -0.09 | -1.36% | 6.57 | 6.69 | 6.44 | 123,968 |
| Apr 18 2024 | 6.62 | 0.21 | 3.28% | 6.45 | 6.62 | 6.41 | 174,396 |
| Apr 17 2024 | 6.41 | -0.14 | -2.14% | 6.55 | 6.6499 | 6.35 | 151,793 |
| Apr 16 2024 | 6.55 | -0.12 | -1.80% | 6.64 | 6.64 | 6.47 | 179,381 |
| Apr 15 2024 | 6.67 | 0.04 | 0.60% | 6.61 | 6.711 | 6.51 | 99,835 |
| Apr 12 2024 | 6.63 | -0.10 | -1.49% | 6.64 | 6.745 | 6.59 | 95,913 |
| Apr 11 2024 | 6.73 | 0.02 | 0.30% | 6.71 | 6.805 | 6.69 | 82,297 |
| Apr 10 2024 | 6.71 | -0.01 | -0.15% | 6.61 | 6.75 | 6.61 | 105,182 |
| Apr 09 2024 | 6.72 | -0.22 | -3.17% | 7.00 | 7.00 | 6.69 | 161,067 |
| Apr 08 2024 | 6.94 | 0.07 | 1.02% | 6.88 | 7.09 | 6.86 | 161,335 |
| Apr 05 2024 | 6.87 | -0.16 | -2.28% | 6.97 | 7.055 | 6.8451 | 177,743 |
| Apr 04 2024 | 7.03 | -0.21 | -2.90% | 7.37 | 7.37 | 6.97 | 243,750 |
| Apr 03 2024 | 7.24 | 0.14 | 1.97% | 7.22 | 7.28 | 7.02 | 377,538 |
| Apr 02 2024 | 7.10 | -0.02 | -0.28% | 7.14 | 7.49 | 7.03 | 1,002,216 |
| Apr 01 2024 | 7.12 | -0.11 | -1.52% | 7.20 | 7.24 | 6.86 | 519,275 |
| Mar 28 2024 | 7.23 | 0.29 | 4.18% | 6.91 | 7.26 | 6.91 | 585,805 |
| Mar 27 2024 | 6.94 | 0.08 | 1.17% | 6.86 | 7.035 | 6.84 | 181,462 |
| Mar 26 2024 | 6.86 | -0.09 | -1.29% | 6.99 | 7.06 | 6.85 | 211,862 |
| Mar 25 2024 | 6.95 | 0.04 | 0.58% | 6.89 | 7.45 | 6.79 | 613,905 |
| Mar 22 2024 | 6.91 | 0.07 | 1.02% | 7.00 | 7.13 | 6.87 | 385,454 |
| Mar 21 2024 | 6.84 | 0.50 | 7.89% | 6.33 | 7.1699 | 6.33 | 849,549 |
| Mar 20 2024 | 6.34 | 0.26 | 4.28% | 6.03 | 6.4899 | 6.00 | 237,276 |
| Mar 19 2024 | 6.08 | 0.14 | 2.36% | 5.97 | 6.11 | 5.85 | 175,725 |
| Mar 18 2024 | 5.94 | 0.22 | 3.85% | 5.80 | 5.98 | 5.69 | 74,025 |
| Mar 15 2024 | 5.72 | -0.09 | -1.55% | 5.81 | 5.85 | 5.58 | 260,837 |
| Mar 14 2024 | 5.81 | -0.19 | -3.17% | 5.95 | 5.95 | 5.70 | 117,538 |
| Mar 13 2024 | 6.00 | 0.04 | 0.67% | 5.94 | 6.01 | 5.83 | 120,161 |
| Mar 12 2024 | 5.96 | -0.04 | -0.67% | 6.01 | 6.01 | 5.85 | 138,290 |
| Mar 11 2024 | 6.00 | 0.05 | 0.84% | 5.95 | 6.125 | 5.93 | 161,067 |
| Mar 08 2024 | 5.95 | 0.03 | 0.51% | 5.90 | 6.12 | 5.90 | 335,487 |
| Mar 07 2024 | 5.92 | 1.22 | 25.96% | 5.99 | 6.54 | 5.81 | 1,672,906 |
| Mar 06 2024 | 4.70 | 0.00 | 0.00% | 4.75 | 4.9154 | 4.70 | 151,245 |
| Mar 05 2024 | 4.70 | 0.00 | 0.00% | 4.71 | 4.7345 | 4.61 | 173,277 |
| Mar 04 2024 | 4.70 | -0.02 | -0.42% | 4.74 | 4.7558 | 4.62 | 155,668 |
