cCOMP Historical Data

CCOMP Page 13
Download
Date Close Price change Market cap Trading volume
Oct 30, 2021 $ 6.47
-3.04%
$ 176.24 million $ 324,600
Oct 29, 2021 $ 6.67
+4.89%
$ 181.49 million $ 911,440
Oct 28, 2021 $ 6.35
+2.85%
$ 172.88 million $ 410,370
Oct 27, 2021 $ 6.17
-11.54%
$ 168.05 million $ 63,327
Oct 26, 2021 $ 6.97
+6.38%
$ 189.65 million $ 362,748
Oct 25, 2021 $ 6.55
+4.41%
$ 179.72 million $ 126,927
Oct 24, 2021 $ 6.26
-1.19%
$ 171.72 million $ 11,321
Oct 23, 2021 $ 6.32
-1.58%
$ 172.37 million $ 1.48 million
Oct 22, 2021 $ 6.42
-0.09%
$ 174.38 million $ 1.11 million
Oct 21, 2021 $ 6.42
-2.09%
$ 174.42 million $ 577,064
Oct 20, 2021 $ 6.56
+5.04%
$ 177.63 million $ 11,136
Oct 19, 2021 $ 6.24
+0.45%
$ 169.02 million $ 381,613
Oct 18, 2021 $ 6.21
-1.83%
$ 168.06 million $ 34,218
Oct 17, 2021 $ 6.33
-1.63%
$ 171.12 million $ 94,753
Oct 16, 2021 $ 6.45
-0.10%
$ 175.67 million $ 7,461
Oct 15, 2021 $ 6.45
+0.80%
$ 176.91 million $ 30,750
Oct 14, 2021 $ 6.39
+3.00%
$ 175.3 million $ 15,699
Oct 13, 2021 $ 6.2
-0.50%
$ 170.27 million $ 10,131
Oct 12, 2021 $ 6.21
+0.95%
$ 156.88 million $ 22,473
Oct 11, 2021 $ 6.16
-0.29%
$ 155.54 million $ 13.67 million
Oct 10, 2021 $ 6.19
-7.55%
$ 156.37 million $ 8,191
Oct 9, 2021 $ 6.69
+5.08%
$ 169.4 million $ 97,457
Oct 8, 2021 $ 6.37
-0.99%
$ 161.13 million $ 184,932
Oct 7, 2021 $ 6.43
+3.22%
$ 162.64 million $ 159,604
Oct 6, 2021 $ 6.26
-0.77%
$ 158.31 million $ 4,381
Oct 5, 2021 $ 6.31
-0.88%
$ 162.35 million $ 58,467
Oct 4, 2021 $ 6.37
-4.03%
$ 163.82 million $ 105,766
Oct 3, 2021 $ 6.64
-3.56%
$ 170.91 million $ 76,018
Oct 2, 2021 $ 6.88
+3.48%
$ 177.66 million $ 15,166
Oct 1, 2021 $ 6.64
+3.25%
$ 170.6 million $ 206,056
Sep 30, 2021 $ 6.39
+3.36%
$ 163.97 million $ 1.42 million
Sep 29, 2021 $ 6.25
-4.02%
$ 158.02 million $ 43,108
Sep 28, 2021 $ 6.52
-5.33%
$ 164.68 million $ 2.45 million
Sep 27, 2021 $ 6.89
-4.10%
$ 173.63 million $ 26,562
Sep 26, 2021 $ 7.14
+6.18%
$ 179.9 million $ 759,732
Sep 25, 2021 $ 6.75
-2.74%
$ 169.27 million $ 57,214
Sep 24, 2021 $ 6.93
-8.87%
$ 173.8 million $ 17,821
Sep 23, 2021 $ 7.59
+7.65%
$ 189.59 million $ 130,982
Sep 22, 2021 $ 7.06
+11.32%
$ 176.2 million $ 523,203
Sep 21, 2021 $ 6.33
-7.53%
$ 158.46 million $ 63,626
Sep 20, 2021 $ 6.86
-14.27%
$ 171.61 million $ 366,130
Sep 19, 2021 $ 7.98
-2.18%
$ 199.75 million $ 102,449
Sep 18, 2021 $ 8.16
+0.49%
$ 204.03 million $ 77,668
Sep 17, 2021 $ 8.12
-5.45%
$ 209.71 million $ 4,038
Sep 16, 2021 $ 8.6
-4.68%
$ 222.07 million $ 7.27 million
Sep 15, 2021 $ 8.99
-1.29%
$ 233.2 million $ 1,949
Sep 14, 2021 $ 9.06
+15.61%
$ 235.25 million $ 174,895
Sep 13, 2021 $ 7.87
-4.22%
$ 205.11 million $ 54,743
Sep 12, 2021 $ 8.22
+1.82%
$ 214 million $ 246,075
Sep 11, 2021 $ 8.06
+1.15%
$ 210.34 million $ 6,423