cCOMP Historical Data

CCOMP Page 15
Download
Date Close Price change Market cap Trading volume
Jul 20, 2021 $ 7.11
+1.71%
$ 188.68 million $ 292,983
Jul 19, 2021 $ 6.99
-9.46%
$ 185.38 million $ 2.94 million
Jul 18, 2021 $ 7.73
+0.37%
$ 204.71 million $ 132,290
Jul 17, 2021 $ 7.7
+2.69%
$ 204.23 million $ 60,536
Jul 16, 2021 $ 7.5
-6.86%
$ 189.32 million $ 188,027
Jul 15, 2021 $ 8.04
-3.37%
$ 201.14 million $ 6.57 million
Jul 14, 2021 $ 8.32
+6.05%
$ 207.64 million $ 1.86 million
Jul 13, 2021 $ 7.84
-6.74%
$ 188.99 million $ 415,057
Jul 12, 2021 $ 8.41
-4.65%
$ 203.44 million $ 445,681
Jul 11, 2021 $ 8.82
+3.03%
$ 213.23 million $ 745,603
Jul 10, 2021 $ 8.56
-3.21%
$ 206.92 million $ 148,188
Jul 9, 2021 $ 8.85
+4.81%
$ 213.32 million $ 22,325
Jul 8, 2021 $ 8.44
-5.13%
$ 203.13 million $ 513,807
Jul 7, 2021 $ 8.9
-9.13%
$ 228.59 million $ 384,394
Jul 6, 2021 $ 9.79
-2.36%
$ 251.47 million $ 15.01 million
Jul 5, 2021 $ 10.03
+11.50%
$ 258.06 million $ 142,028
Jul 4, 2021 $ 9
+17.32%
$ 224.89 million $ 323,910
Jul 3, 2021 $ 7.67
+3.34%
$ 191.68 million $ 152,902
Jul 2, 2021 $ 7.42
+9.86%
$ 182.89 million $ 5.04 million
Jul 1, 2021 $ 6.76
-0.51%
$ 166.59 million $ 2.08 million
Jun 30, 2021 $ 6.8
+7.95%
$ 167.2 million $ 8,379
Jun 29, 2021 $ 6.29
-0.04%
$ 158.01 million $ 267,102
Jun 28, 2021 $ 6.3
+20.72%
$ 157.68 million $ 3.16 million
Jun 27, 2021 $ 5.21
+14.69%
$ 130.59 million $ 204,815
Jun 26, 2021 $ 4.54
-0.44%
$ 113.54 million $ 259,125
Jun 25, 2021 $ 4.56
-12.40%
$ 114.34 million $ 105,213
Jun 24, 2021 $ 5.2
+6.04%
$ 131.06 million $ 275,555
Jun 23, 2021 $ 4.91
+3.45%
$ 123.11 million $ 570,217
Jun 22, 2021 $ 4.74
+5.01%
$ 119.18 million $ 357,269
Jun 21, 2021 $ 4.51
-24.24%
$ 113.46 million $ 219,417
Jun 20, 2021 $ 5.95
+6.60%
$ 149.46 million $ 162,526
Jun 19, 2021 $ 5.58
-0.86%
$ 136.56 million $ 151,401
Jun 18, 2021 $ 5.63
-9.63%
$ 137.58 million $ 3.24 million
Jun 17, 2021 $ 6.23
+0.79%
$ 152.27 million $ 201,719
Jun 16, 2021 $ 6.18
-6.84%
$ 150.78 million $ 3,735
Jun 15, 2021 $ 6.64
-3.03%
$ 170.58 million $ 258,506
Jun 14, 2021 $ 6.84
+3.90%
$ 176.03 million $ 624,428
Jun 13, 2021 $ 6.58
+9.26%
$ 169.21 million $ 145,719
Jun 12, 2021 $ 6.02
-0.24%
$ 156.34 million $ 187,843
Jun 11, 2021 $ 6.04
-9.17%
$ 162.56 million $ 1.42 million
Jun 10, 2021 $ 6.66
-9.70%
$ 181.04 million $ 6.56 million
Jun 9, 2021 $ 7.37
+3.68%
$ 197.75 million $ 2.01 million
Jun 8, 2021 $ 7.11
+2.12%
$ 191.3 million $ 2.51 million
Jun 7, 2021 $ 6.96
-11.66%
$ 187.08 million $ 536,792
Jun 6, 2021 $ 7.87
+0.41%
$ 211.75 million $ 227,351
Jun 5, 2021 $ 7.84
-3.89%
$ 211.61 million $ 61,538
Jun 4, 2021 $ 8.17
-10.48%
$ 219.74 million $ 911,496
Jun 3, 2021 $ 9.12
+3.21%
$ 243.32 million $ 794,828
Jun 2, 2021 $ 8.84
+1.85%
$ 235.58 million $ 2.06 million
Jun 1, 2021 $ 8.68
-1.54%
$ 234.1 million $ 284,000