cCOMP Historical Data

CCOMP Page 2
Download
Date Close Price change Market cap Trading volume
Jul 11 $1.12
+2.95%
$54.46 million $4.4 million
Jul 4 $1.09
+8.44%
$49.63 million $69,586
Jun 27 $1.01
-2.74%
$45.74 million $1 million
Jun 20 $1.04
+58.50%
$46.16 million $557,809
Jun 13 $0.654
-22.54%
$29.92 million $3.64 million
Jun 6 $0.85
-28.35%
$34.54 million $3.89 million
May 30 $1.18
+1.51%
$47.92 million $132,756
May 23 $1.17
-19.26%
$47.19 million $153,464
May 16 $1.45
-4.96%
$58.91 million $93,081
May 9 $1.53
-23.16%
$62.42 million $8.88 million
May 2 $1.99
-8.29%
$65.44 million $884,278
Apr 25 $2.17
-17.90%
$71.88 million $388,397
Apr 18 $2.64
-8.81%
$88.36 million $794,656
Apr 11 $2.9
+5.89%
$97.65 million $1.74 million
Apr 4 $2.75
-21.25%
$91.54 million $714,267
Mar 28 $3.5
+36.04%
$116.37 million $13.12 million
Mar 21 $2.57
+9.51%
$72.75 million $498,513
Mar 14 $2.35
+16.28%
$66.77 million $325,307
Mar 7 $2.02
-2.28%
$57.03 million $185,506
Feb 28 $2.07
-5.37%
$58.39 million $857,230
Feb 21 $2.19
-6.55%
$62.48 million $869,377
Feb 14 $2.34
-7.76%
$66.61 million $879,405
Feb 7 $2.55
-11.10%
$73.27 million $4.56 million
Jan 31 $2.87
+19.17%
$84.73 million $471,286
Jan 24 $2.41
-7.86%
$69.97 million $1.61 million
Jan 17 $2.61
-33.01%
$74.58 million $10.58 million
Jan 10 $3.9
+6.00%
$77.96 million $1.11 million
Jan 3 $4.01
-6.40%
$80.83 million $1.05 million
Dec 27 $4.29
-10.47%
$86.85 million $2.33 million
Dec 20 $4.66
+17.24%
$95.97 million $2.91 million
Dec 13 $3.99
-1.70%
$82.78 million $1.93 million
Dec 6 $4.05
-5.69%
$75.15 million $18.57 million
Nov 29 $4.3
-26.59%
$85.19 million $8.76 million
Nov 22 $5.85
-5.21%
$124.84 million $4.16 million
Nov 15 $6.18
-12.48%
$140.93 million $20.42 million
Nov 8 $7.06
-4.26%
$175.93 million $1.9 million
Nov 1 $7.36
+4.63%
$175.3 million $23.48 million
Oct 25 $6.47
+3.18%
$173.78 million $2.2 million
Oct 18 $6.26
-1.06%
$171.72 million $3.61 million
Oct 11 $6.33
+2.48%
$171.23 million $13.85 million
Oct 4 $6.19
-6.75%
$156.28 million $618,797
Sep 27 $6.64
-7.58%
$170.89 million $4.23 million
Sep 20 $7.14
-10.69%
$179.9 million $1.92 million
Sep 13 $7.98
-2.97%
$199.69 million $7.68 million
Sep 6 $8.22
-20.96%
$214 million $10.57 million
Aug 30 $10.37
+21.77%
$270.81 million $7.32 million
Aug 23 $8.51
-9.03%
$227.87 million $7.85 million
Aug 16 $9.35
-5.23%
$261.74 million $27.6 million
Aug 9 $9.85
+3.55%
$271.18 million $34.98 million
Aug 2 $9.5
+13.66%
$248.71 million $15.58 million