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