Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CMPR	88.98	89.575	88.12	89.08	0.47	98,211	1,918	88.34	98.04
2024-04-25	Q	CMPR	87.98	89.40	87.19	88.61	-0.77	138,553	2,306	76.97	125.00
2024-04-24	Q	CMPR	90.21	92.5599	89.215	89.38	-1.52	125,749	2,470	40.00	143.84
2024-04-23	Q	CMPR	89.67	91.83	89.465	90.90	1.99	133,184	3,127	36.31	92.78
2024-04-22	Q	CMPR	87.80	89.46	87.56	88.91	1.81	115,132	3,127	88.05	97.71
2024-04-19	Q	CMPR	87.52	88.84	85.54	87.10	-1.23	173,213	2,951	78.84	87.80
2024-04-18	Q	CMPR	90.35	92.60	88.24	88.33	-1.90	123,919	2,517	87.43	89.01
2024-04-17	Q	CMPR	90.00	91.50	88.94	90.23	0.73	114,659	1,919	25.00	90.76
2024-04-16	Q	CMPR	90.71	90.71	88.53	89.50	-2.09	97,066	2,613	88.93	90.17
2024-04-15	Q	CMPR	93.325	94.47	90.505	91.5806	-1.6094	118,330	2,420	25.00	92.00
2024-04-12	Q	CMPR	94.37	94.445	92.40	93.19	-2.17	66,056	1,877	92.26	93.89
2024-04-11	Q	CMPR	94.01	95.37	93.11	95.36	1.91	162,396	2,401	83.72	108.40
2024-04-10	Q	CMPR	94.61	95.00	92.24	93.45	-3.33	112,327	2,272	92.49	94.12
2024-04-09	Q	CMPR	98.60	99.04	96.69	96.78	-1.14	112,841	2,684	96.01	106.04
2024-04-08	Q	CMPR	97.49	99.30	97.22	97.92	0.79	185,775	3,079	96.88	99.98
2024-04-05	Q	CMPR	95.38	98.11	95.1609	97.13	1.57	161,075	2,397	96.30	106.78
2024-04-04	Q	CMPR	97.93	99.46	95.06	95.56	-0.90	221,204	2,707	94.83	96.48
2024-04-03	Q	CMPR	90.90	96.85	90.05	96.46	4.70	190,457	2,821	87.63	97.50
2024-04-02	Q	CMPR	90.20	93.50	89.32	91.76	0.18	183,720	3,217	91.97	92.56
2024-04-01	Q	CMPR	89.11	92.45	88.55	91.58	3.07	200,911	3,144	89.75	92.27
2024-03-29	Q	CMPR	88.72	89.545	87.84	88.51	-0.15	0	0	87.73	89.22
2024-03-28	Q	CMPR	88.72	89.545	87.84	88.51	-0.15	149,316	1,964	87.73	89.22
2024-03-27	Q	CMPR	88.50	89.85	87.84	88.66	1.31	131,496	2,175	77.11	89.00
2024-03-26	Q	CMPR	90.29	90.63	87.115	87.35	-2.55	101,074	1,838	86.69	88.30
2024-03-25	Q	CMPR	91.03	91.19	89.36	89.90	-0.45	58,037	1,590	89.18	90.80
2024-03-22	Q	CMPR	92.84	92.84	90.04	90.35	-2.11	58,851	1,751	89.50	91.13
2024-03-21	Q	CMPR	91.79	93.825	91.66	92.46	1.53	119,792	2,355	92.46	99.00
2024-03-20	Q	CMPR	89.37	91.90	89.002	90.93	1.08	94,220	1,790	90.34	91.97
2024-03-19	Q	CMPR	86.48	90.60	85.78	89.85	2.77	143,210	2,895	88.50	92.47
2024-03-18	Q	CMPR	88.47	88.70	86.68	87.08	-0.46	266,281	1,798	82.28	139.20
2024-03-15	Q	CMPR	87.33	88.61	87.22	87.54	-0.14	204,063	2,496	74.45	87.54
2024-03-14	Q	CMPR	89.33	89.65	86.8495	87.68	-1.94	104,363	2,283	86.73	88.33
2024-03-13	Q	CMPR	89.47	91.25	89.14	89.62	-0.74	110,248	1,857	81.41	94.84
2024-03-12	Q	CMPR	88.45	90.50	88.40	90.36	1.61	109,384	1,767	88.00	99.00
2024-03-11	Q	CMPR	90.59	91.40	88.22	88.75	-2.68	139,315	1,994	88.00	125.00
2024-03-08	Q	CMPR	91.80	94.19	91.24	91.43	1.12	126,892	2,853	90.45	99.00
2024-03-07	Q	CMPR	90.61	91.49	89.35	90.31	0.35	147,541	2,257	89.00	94.84
2024-03-06	Q	CMPR	94.71	94.71	89.89	89.96	-3.69	88,577	1,971	50.00	144.27
2024-03-05	Q	CMPR	97.00	98.34	93.18	93.65	-4.71	164,831	3,187	50.00	98.75
2024-03-04	Q	CMPR	99.22	99.89	97.16	98.36	-1.28	171,419	2,676	89.22	104.89
2024-03-01	Q	CMPR	98.00	100.01	97.00	99.82	1.81	233,545	3,044	45.73	105.00
2024-02-29	Q	CMPR	94.89	98.44	94.515	98.01	4.20	306,089	3,733	98.05	99.82
2024-02-28	Q	CMPR	93.37	94.9875	93.37	93.81	-0.52	182,645	2,613	81.76	100.00
2024-02-27	Q	CMPR	94.50	96.00	93.97	94.33	0.86	198,191	2,168	93.00	104.20
2024-02-26	Q	CMPR	91.63	94.825	89.21	93.47	1.87	316,929	3,152	89.22	104.89
2024-02-23	Q	CMPR	90.07	91.74	89.965	91.60	1.61	227,585	2,318	86.01	99.00
2024-02-22	Q	CMPR	88.30	90.40	88.30	89.99	1.58	250,057	2,857	90.17	99.00
2024-02-21	Q	CMPR	87.60	88.76	86.19	88.41	0.31	200,140	2,532	36.40	93.22
2024-02-20	Q	CMPR	87.42	89.61	85.96	88.10	-1.11	229,002	3,098	87.10	99.00
2024-02-19	Q	CMPR	90.24	91.00	88.89	89.21	-1.88	0	0	45.73	93.22
2024-02-16	Q	CMPR	90.24	91.00	88.89	89.21	-1.88	210,871	3,004	45.73	93.22
2024-02-15	Q	CMPR	90.28	91.48	89.45	91.09	1.11	315,233	3,971	86.01	93.22
2024-02-14	Q	CMPR	87.23	90.45	87.23	89.98	4.14	317,409	4,336	84.50	101.60
2024-02-13	Q	CMPR	86.51	88.53	85.15	85.84	-4.17	225,073	3,293	84.50	99.00
2024-02-12	Q	CMPR	88.40	90.5825	88.40	90.01	1.97	253,966	2,928	88.61	96.96
2024-02-09	Q	CMPR	86.84	88.60	85.81	88.04	2.23	235,707	3,302	40.00	100.00
2024-02-08	Q	CMPR	84.17	87.10	84.17	85.81	1.22	216,070	2,597	84.50	101.62
2024-02-07	Q	CMPR	84.53	85.50	83.33	84.59	0.50	182,261	2,513	33.84	100.00
2024-02-06	Q	CMPR	84.65	86.75	83.46	84.09	-5.97	307,343	4,158	36.58	100.00
2024-02-05	Q	CMPR	87.50	92.85	86.4647	90.06	-1.30	241,601	4,187	90.05	97.86
2024-02-02	Q	CMPR	91.63	92.675	85.975	91.36	-0.17	236,563	4,215	40.00	103.12
2024-02-01	Q	CMPR	89.80	99.00	86.61	91.53	16.31	618,615	9,295	83.33	94.00
2024-01-31	Q	CMPR	78.25	78.49	75.015	75.22	-2.87	77,266	1,478	81.01	89.00
2024-01-30	Q	CMPR	78.30	79.20	77.645	78.09	-1.08	64,363	1,650	40.00	88.72
2024-01-29	Q	CMPR	76.00	79.18	75.77	79.17	3.57	77,313	1,556	36.58	80.98