TipRanks
Go Ultimate55% OFF

Competent Automobiles Co. Ltd. (COMPEAU) Historical Prices

IN:COMPEAU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026352.95356.90344.05356.90356.90-0.10%700.04
Oct 29, 2026356.95363.45347.05357.25357.25-4.21%4440.26
Oct 28, 2026345.25373.60345.25372.95372.95+1.62%1,4980.85
Oct 27, 2026369.00369.95367.00367.00367.00-0.54%480.03
Oct 26, 2026345.10369.00340.05369.00369.00+3.39%130.01
Oct 23, 2026350.25360.00341.30356.90356.90-1.14%1,1660.59
Oct 22, 2026361.00369.00340.00361.00361.00+0.00%00.00
Oct 21, 2026371.95377.00360.95361.00361.00-3.72%7470.37
Oct 20, 2026374.95375.00361.65374.95374.95+0.00%00.00
Oct 19, 2026361.65375.00361.65374.95374.95+0.89%5000.25
Oct 16, 2026353.00374.00353.00371.65371.65-0.56%2590.13
Oct 15, 2026374.70374.75373.70373.75373.75+4.49%60.00
Oct 14, 2026357.65357.70357.65357.70357.70-0.96%40.00
Oct 13, 2026361.15361.15361.15361.15361.15-1.57%1000.05
Oct 12, 2026368.95368.95360.00366.90366.90+2.59%3130.15
Oct 09, 2026352.00362.40349.00357.65357.65-3.08%180.01
Oct 08, 2026365.60369.00358.45369.00369.00+0.15%230.01
Oct 07, 2026358.65368.85358.45368.45368.45+3.08%1550.07
Oct 06, 2026352.10368.00351.80357.45357.45+1.61%4410.21
Oct 05, 2026359.55376.00349.05351.80351.80-0.20%1060.05
Oct 02, 2026352.50369.00349.10352.50352.50+0.00%00.00
Oct 01, 2026349.10369.00349.10352.50352.50-4.86%2760.13
Sep 30, 2026360.00370.90357.05370.50370.50-0.38%990.05
Sep 29, 2026376.00376.70356.20371.90371.90+2.73%6280.30
Sep 28, 2026362.40362.40351.70362.00362.00-0.34%1360.06
Sep 25, 2026363.40363.40363.25363.25363.25-0.04%1900.09
Sep 24, 2026371.90376.90362.50363.40363.40-1.92%4760.22
Sep 23, 2026368.50377.00367.00370.50370.50+2.89%1,0530.50
Sep 22, 2026368.70368.70356.10360.10360.10-1.61%1970.09
Sep 21, 2026349.10369.00349.05366.00366.00-0.18%7040.33
Sep 18, 2026363.00366.90354.60366.65366.65+0.20%1530.07
Sep 17, 2026365.90365.90365.90365.90365.90+3.08%500.02
Sep 16, 2026365.00365.00350.40354.95354.95-2.49%900.04
Sep 15, 2026366.05366.05364.00364.00364.00+0.14%20.00
Sep 14, 2026363.50363.50342.25363.50363.50+0.00%00.00
Sep 11, 2026363.50363.50342.25363.50363.50+0.28%00.00
Sep 10, 2026363.50367.00353.00363.50362.50+0.00%00.00
Sep 09, 2026371.50371.50356.20363.50362.50-1.82%5940.26
Sep 08, 2026360.75371.50360.00370.25369.23+3.65%7520.32
Sep 07, 2026367.95373.65356.75357.20356.22-4.75%7900.33
Sep 04, 2026351.15376.30351.15375.00373.97+4.15%3,5401.53
Sep 03, 2026365.00376.85343.10360.05359.06-1.34%7,1753.25
Sep 02, 2026352.45369.00352.15364.95363.95+1.08%1,0850.49
Sep 01, 2026359.85369.00353.00361.05360.06+1.36%1,6280.75
Aug 31, 2026356.20359.50346.00356.20355.22+0.00%00.00
Aug 28, 2026349.85357.00340.25356.20355.22+4.27%7680.34
Aug 27, 2026345.25358.75332.50341.60340.66-2.48%5090.23
Aug 26, 2026354.90359.90346.10350.30349.34-0.85%5070.23
Aug 25, 2026359.95359.95353.30353.30352.33-0.32%7420.33
Aug 24, 2026346.20364.80346.20354.45353.47-1.45%1,3650.62