Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COMPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 55.59 | 0.890 | 1.63% | 54.70 | 56.75 | 51.92 | 1,199.00 |
| May 23 2024 | 54.70 | -0.740 | -1.33% | 55.44 | 57.16 | 50.66 | 952.00 |
| May 22 2024 | 55.44 | -1.22 | -2.15% | 56.77 | 57.13 | 55.35 | 149.00 |
| May 21 2024 | 56.66 | 1.82 | 3.32% | 54.76 | 59.91 | 53.86 | 2,630.00 |
| May 20 2024 | 54.84 | 4.34 | 8.59% | 50.78 | 54.84 | 50.00 | 944.00 |
| May 19 2024 | 50.50 | -0.600 | -1.17% | 51.10 | 52.55 | 50.00 | 255.00 |
| May 18 2024 | 51.10 | -1.16 | -2.22% | 50.82 | 52.99 | 50.82 | 113.00 |
| May 17 2024 | 52.26 | 1.44 | 2.83% | 50.82 | 54.23 | 50.39 | 1,075.00 |
| May 16 2024 | 50.82 | -0.540 | -1.05% | 51.37 | 52.42 | 49.91 | 1,342.00 |
| May 15 2024 | 51.36 | 2.89 | 5.96% | 48.47 | 54.35 | 48.24 | 1,897.00 |
| May 14 2024 | 48.47 | -2.38 | -4.68% | 50.85 | 50.85 | 48.39 | 285.00 |
| May 13 2024 | 50.85 | 0.130 | 0.26% | 49.56 | 52.91 | 49.56 | 51.00 |
| May 12 2024 | 50.72 | 0.850 | 1.70% | 49.87 | 54.19 | 49.58 | 4.00 |
| May 11 2024 | 49.87 | -0.500 | -0.99% | 50.37 | 54.19 | 49.87 | 2.00 |
| May 10 2024 | 50.37 | -3.82 | -7.05% | 54.19 | 54.19 | 50.37 | 7.00 |
| May 09 2024 | 54.19 | 1.96 | 3.75% | 52.35 | 54.53 | 51.70 | 738.00 |
| May 08 2024 | 52.23 | 0.180 | 0.35% | 52.05 | 53.81 | 51.07 | 228.00 |
| May 07 2024 | 52.05 | -0.300 | -0.57% | 52.35 | 60.99 | 52.05 | 89.00 |
| May 06 2024 | 52.35 | -1.34 | -2.50% | 54.25 | 56.03 | 52.27 | 544.00 |
| May 05 2024 | 53.69 | -0.530 | -0.98% | 55.64 | 55.64 | 52.39 | 319.00 |
| May 04 2024 | 54.22 | -1.42 | -2.55% | 55.26 | 55.26 | 54.16 | 17.00 |
| May 03 2024 | 55.64 | 2.45 | 4.61% | 49.91 | 55.83 | 49.91 | 808.00 |
| May 02 2024 | 53.19 | 0.910 | 1.74% | 52.28 | 53.37 | 49.91 | 226.00 |
| May 01 2024 | 52.28 | 2.37 | 4.75% | 49.91 | 52.28 | 47.59 | 34.00 |
| Apr 30 2024 | 49.91 | -1.46 | -2.84% | 52.15 | 52.79 | 47.73 | 940.00 |
| Apr 29 2024 | 51.37 | -0.810 | -1.55% | 55.50 | 56.20 | 50.98 | 270.00 |
| Apr 28 2024 | 52.18 | -1.14 | -2.14% | 52.22 | 55.70 | 52.00 | 231.00 |
| Apr 27 2024 | 53.32 | 1.10 | 2.11% | 52.21 | 53.63 | 50.30 | 795.00 |
| Apr 26 2024 | 52.22 | 0.100 | 0.19% | 55.15 | 56.88 | 51.10 | 471.00 |
| Apr 25 2024 | 52.12 | -0.290 | -0.55% | 55.15 | 55.15 | 51.82 | 56.00 |
| Apr 24 2024 | 52.41 | -3.09 | -5.57% | 55.50 | 57.57 | 52.41 | 1,093.00 |
| Apr 23 2024 | 55.50 | -0.550 | -0.98% | 56.05 | 57.52 | 53.13 | 56.00 |
| Apr 22 2024 | 56.05 | 1.04 | 1.89% | 55.15 | 57.92 | 54.90 | 21.00 |
| Apr 21 2024 | 55.01 | -0.350 | -0.63% | 55.36 | 56.95 | 54.28 | 266.00 |
| Apr 20 2024 | 55.36 | 3.68 | 7.12% | 51.68 | 55.36 | 51.68 | 19.00 |
| Apr 19 2024 | 51.68 | 1.12 | 2.22% | 50.56 | 52.51 | 47.00 | 844.00 |
| Apr 18 2024 | 50.56 | 1.72 | 3.52% | 48.84 | 52.60 | 47.77 | 74.00 |
| Apr 17 2024 | 48.84 | -1.83 | -3.61% | 49.84 | 50.63 | 47.06 | 916.00 |
| Apr 16 2024 | 50.67 | 0.830 | 1.67% | 49.76 | 50.95 | 46.12 | 954.00 |
| Apr 15 2024 | 49.84 | -2.25 | -4.32% | 51.54 | 55.70 | 47.03 | 1,875.00 |
| Apr 14 2024 | 52.09 | 2.58 | 5.21% | 49.51 | 53.19 | 47.13 | 1,314.00 |
| Apr 13 2024 | 49.51 | -6.79 | -12.06% | 56.26 | 63.40 | 40.71 | 3,122.00 |
| Apr 12 2024 | 56.30 | -8.84 | -13.57% | 66.17 | 68.44 | 50.00 | 5,604.00 |
| Apr 11 2024 | 65.14 | -1.03 | -1.56% | 66.17 | 67.09 | 65.05 | 367.00 |
| Apr 10 2024 | 66.17 | -1.27 | -1.88% | 67.42 | 70.58 | 63.34 | 476.00 |
| Apr 09 2024 | 67.44 | -2.49 | -3.56% | 69.78 | 71.87 | 66.83 | 442.00 |
| Apr 08 2024 | 69.93 | 2.40 | 3.55% | 67.47 | 70.37 | 66.78 | 3,441.00 |
| Apr 07 2024 | 67.53 | 0.260 | 0.39% | 67.05 | 71.02 | 66.78 | 430.00 |
| Apr 06 2024 | 67.27 | 1.35 | 2.05% | 65.92 | 67.27 | 65.92 | 6.00 |
| Apr 05 2024 | 65.92 | -0.300 | -0.45% | 64.65 | 68.14 | 63.90 | 907.00 |
| Apr 04 2024 | 66.22 | 1.57 | 2.43% | 64.65 | 69.40 | 63.00 | 358.00 |
| Apr 03 2024 | 64.65 | -1.16 | -1.76% | 65.71 | 67.58 | 63.45 | 490.00 |
| Apr 02 2024 | 65.81 | -5.00 | -7.06% | 70.81 | 70.81 | 63.76 | 1,342.00 |
| Apr 01 2024 | 70.81 | -2.73 | -3.71% | 73.78 | 74.48 | 68.90 | 804.00 |
| Mar 31 2024 | 73.54 | 2.42 | 3.40% | 71.12 | 73.77 | 71.12 | 122.00 |
| Mar 30 2024 | 71.12 | -2.90 | -3.92% | 74.02 | 74.02 | 70.97 | 1,324.00 |
| Mar 29 2024 | 74.02 | 0.660 | 0.90% | 73.36 | 76.62 | 72.88 | 96.00 |
| Mar 28 2024 | 73.36 | 1.90 | 2.66% | 71.46 | 73.76 | 68.45 | 777.00 |
| Mar 27 2024 | 71.46 | -1.83 | -2.50% | 71.07 | 73.98 | 69.42 | 3,187.00 |
| Mar 26 2024 | 73.29 | 2.22 | 3.12% | 71.12 | 74.00 | 71.10 | 641.00 |
| Mar 25 2024 | 71.07 | 3.50 | 5.18% | 67.29 | 71.98 | 67.29 | 3,683.00 |
| Mar 24 2024 | 67.57 | 1.73 | 2.63% | 65.81 | 67.76 | 65.64 | 385.00 |
| Mar 23 2024 | 65.84 | 1.92 | 3.00% | 64.97 | 68.18 | 64.87 | 425.00 |
| Mar 22 2024 | 63.92 | -4.26 | -6.25% | 68.18 | 69.25 | 63.62 | 690.00 |
| Mar 21 2024 | 68.18 | 0.260 | 0.38% | 67.92 | 70.19 | 66.42 | 1,377.00 |
| Mar 20 2024 | 67.92 | 7.92 | 13.20% | 60.00 | 73.32 | 58.21 | 1,638.00 |
| Mar 19 2024 | 60.00 | -9.40 | -13.54% | 73.32 | 73.32 | 60.00 | 270.00 |
| Mar 18 2024 | 69.40 | -3.45 | -4.74% | 72.79 | 74.65 | 68.48 | 265.00 |
| Mar 17 2024 | 72.85 | 3.13 | 4.49% | 70.14 | 74.19 | 66.04 | 2,649.00 |
| Mar 16 2024 | 69.72 | -5.80 | -7.68% | 75.58 | 76.78 | 68.39 | 1,242.00 |
| Mar 15 2024 | 75.52 | -4.87 | -6.06% | 82.16 | 82.82 | 66.00 | 12,164.00 |
| Mar 14 2024 | 80.39 | -1.55 | -1.89% | 82.66 | 83.16 | 77.91 | 3,160.00 |
| Mar 13 2024 | 81.94 | 2.05 | 2.57% | 79.89 | 88.50 | 77.36 | 579.00 |
| Mar 12 2024 | 79.89 | -4.66 | -5.51% | 85.08 | 85.42 | 75.10 | 293.00 |
| Mar 11 2024 | 84.55 | 4.34 | 5.41% | 80.68 | 84.56 | 75.00 | 7,507.00 |
| Mar 10 2024 | 80.21 | -2.65 | -3.20% | 83.47 | 84.50 | 77.95 | 2,464.00 |
| Mar 09 2024 | 82.86 | 3.93 | 4.98% | 78.93 | 85.28 | 78.86 | 2,573.00 |
| Mar 08 2024 | 78.93 | -2.44 | -3.00% | 81.37 | 82.80 | 76.61 | 2,861.00 |
| Mar 07 2024 | 81.37 | -0.360 | -0.44% | 81.51 | 82.47 | 78.38 | 124.00 |
| Mar 06 2024 | 81.73 | 5.49 | 7.20% | 75.70 | 82.89 | 73.13 | 2,715.00 |
| Mar 05 2024 | 76.24 | -6.21 | -7.53% | 82.45 | 87.96 | 64.01 | 12,418.00 |
| Mar 04 2024 | 82.45 | -1.05 | -1.26% | 82.49 | 92.73 | 79.97 | 712.00 |
| Mar 03 2024 | 83.50 | -0.540 | -0.64% | 84.04 | 87.96 | 79.60 | 387.00 |
| Mar 02 2024 | 84.04 | -3.36 | -3.84% | 87.96 | 89.00 | 82.67 | 313.00 |
| Mar 01 2024 | 87.40 | 5.22 | 6.35% | 77.40 | 87.97 | 77.40 | 9,210.00 |
| Feb 29 2024 | 82.18 | -5.28 | -6.04% | 85.26 | 95.16 | 80.60 | 16,019.00 |
| Feb 28 2024 | 87.46 | 9.99 | 12.90% | 77.54 | 87.70 | 70.00 | 3,011.00 |
| Feb 27 2024 | 77.47 | 8.45 | 12.24% | 69.02 | 77.94 | 67.81 | 19,990.00 |
| Feb 26 2024 | 69.02 | 5.53 | 8.71% | 64.12 | 72.34 | 61.52 | 831.00 |
| Feb 25 2024 | 63.49 | 0.920 | 1.47% | 62.21 | 64.97 | 61.51 | 296.00 |
| Feb 24 2024 | 62.57 | 3.01 | 5.05% | 59.56 | 67.66 | 59.56 | 3,111.00 |
