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