cCOMP Historical Data

CCOMP Page 14
Download
Date Close Price change Market cap Trading volume
Sep 10, 2021 $ 7.96
-5.19%
$ 207.42 million $ 423,579
Sep 9, 2021 $ 8.36
+0.41%
$ 217.63 million $ 98,325
Sep 8, 2021 $ 8.28
-1.30%
$ 215.63 million $ 14,955
Sep 7, 2021 $ 8.39
-18.88%
$ 218.51 million $ 4.81 million
Sep 6, 2021 $ 10.36
-0.30%
$ 270.64 million $ 4.97 million
Sep 5, 2021 $ 10.37
+8.19%
$ 270.83 million $ 721,461
Sep 4, 2021 $ 9.58
+1.23%
$ 250.28 million $ 15,744
Sep 3, 2021 $ 9.47
+0.55%
$ 247.24 million $ 138,429
Sep 2, 2021 $ 9.43
-3.06%
$ 252.02 million $ 9,236
Sep 1, 2021 $ 9.73
+8.62%
$ 260.26 million $ 6.28 million
Aug 31, 2021 $ 8.98
+5.23%
$ 240.45 million $ 98,465
Aug 30, 2021 $ 8.54
+0.27%
$ 228.53 million $ 56,008
Aug 29, 2021 $ 8.51
+1.27%
$ 227.87 million $ 105,101
Aug 28, 2021 $ 8.4
-1.76%
$ 224.65 million $ 97,902
Aug 27, 2021 $ 8.54
+3.58%
$ 227.7 million $ 166,736
Aug 26, 2021 $ 8.29
-6.36%
$ 220.73 million $ 724,485
Aug 25, 2021 $ 8.83
+2.37%
$ 228.98 million $ 339,181
Aug 24, 2021 $ 8.62
-8.91%
$ 223.06 million $ 6.02 million
Aug 23, 2021 $ 9.46
+1.09%
$ 264.97 million $ 398,917
Aug 22, 2021 $ 9.35
-0.63%
$ 261.74 million $ 33,241
Aug 21, 2021 $ 9.43
-3.11%
$ 264.25 million $ 18.41 million
Aug 20, 2021 $ 9.75
+5.00%
$ 273.17 million $ 1.47 million
Aug 19, 2021 $ 9.26
+3.84%
$ 256.47 million $ 30,506
Aug 18, 2021 $ 8.97
-1.87%
$ 249.57 million $ 2.85 million
Aug 17, 2021 $ 9.09
-4.46%
$ 250.04 million $ 1.57 million
Aug 16, 2021 $ 9.53
-3.33%
$ 262.42 million $ 3.24 million
Aug 15, 2021 $ 9.85
+2.26%
$ 283.44 million $ 343,635
Aug 14, 2021 $ 9.62
-1.20%
$ 276.52 million $ 11.42 million
Aug 13, 2021 $ 9.73
+5.51%
$ 256.23 million $ 69,438
Aug 12, 2021 $ 9.2
-3.41%
$ 242.25 million $ 2.59 million
Aug 11, 2021 $ 9.53
-0.74%
$ 250.78 million $ 20.35 million
Aug 10, 2021 $ 9.6
+0.91%
$ 252.67 million $ 199,555
Aug 8, 2021 $ 9.5
-7.55%
$ 248.71 million $ 4,510
Aug 7, 2021 $ 10.25
+8.28%
$ 271.26 million $ 173,746
Aug 6, 2021 $ 9.48
-1.93%
$ 252.32 million $ 2.55 million
Aug 5, 2021 $ 9.65
+2.46%
$ 267.65 million $ 1.46 million
Aug 4, 2021 $ 8.49
+5.47%
$ 235.26 million $ 10.12 million
Aug 3, 2021 $ 8.05
-2.88%
$ 223.16 million $ 1.27 million
Aug 2, 2021 $ 8.29
-0.76%
$ 227.85 million $ 2,172
Aug 1, 2021 $ 8.36
+1.38%
$ 229.58 million $ 306,578
Jul 30, 2021 $ 8.23
+2.11%
$ 225.91 million $ 247,987
Jul 29, 2021 $ 8.06
+2.31%
$ 221.16 million $ 432,136
Jul 28, 2021 $ 7.87
-1.13%
$ 215.56 million $ 111,654
Jul 27, 2021 $ 7.95
-0.56%
$ 217.56 million $ 595,814
Jul 26, 2021 $ 8
+0.65%
$ 218.7 million $ 128,400
Jul 25, 2021 $ 7.94
-4.51%
$ 217.05 million $ 19,645
Jul 24, 2021 $ 8.31
-2.13%
$ 227.34 million $ 38,544
Jul 23, 2021 $ 8.49
+1.28%
$ 232.78 million $ 13,949
Jul 22, 2021 $ 8.38
+9.81%
$ 225.77 million $ 322,701
Jul 21, 2021 $ 7.99
+12.30%
$ 215.26 million $ 3.35 million