Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COMPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 57.05 | 0.150 | 0.26% | 57.30 | 57.61 | 57.05 | 52.00 |
| May 06 2024 | 56.90 | -1.59 | -2.72% | 59.24 | 60.34 | 56.41 | 53.00 |
| May 05 2024 | 58.49 | 0.620 | 1.07% | 57.23 | 58.49 | 57.19 | 99.00 |
| May 04 2024 | 57.87 | -2.16 | -3.60% | 58.64 | 58.90 | 57.87 | 98.00 |
| May 03 2024 | 60.03 | 2.54 | 4.42% | 57.66 | 60.06 | 57.28 | 126.00 |
| May 02 2024 | 57.49 | 5.26 | 10.07% | 54.87 | 57.49 | 54.87 | 23.00 |
| May 01 2024 | 52.23 | -0.680 | -1.29% | 52.30 | 53.27 | 52.23 | 214.00 |
| Apr 30 2024 | 52.91 | -1.80 | -3.29% | 55.88 | 55.88 | 50.36 | 82.00 |
| Apr 29 2024 | 54.71 | -1.44 | -2.56% | 54.86 | 55.42 | 54.70 | 68.00 |
| Apr 28 2024 | 56.15 | -1.02 | -1.78% | 57.30 | 58.19 | 56.15 | 113.00 |
| Apr 27 2024 | 57.17 | 1.31 | 2.35% | 55.93 | 57.17 | 54.80 | 38.00 |
| Apr 26 2024 | 55.86 | -1.16 | -2.03% | 55.30 | 56.69 | 55.30 | 184.00 |
| Apr 25 2024 | 57.02 | 0.00 | 0.00% | 57.02 | 57.02 | 57.02 | 0.00 |
| Apr 24 2024 | 57.02 | -2.25 | -3.80% | 59.97 | 60.62 | 56.67 | 158.00 |
| Apr 23 2024 | 59.27 | -0.320 | -0.54% | 59.19 | 59.62 | 59.19 | 116.00 |
| Apr 22 2024 | 59.59 | 1.24 | 2.13% | 59.02 | 59.77 | 59.02 | 116.00 |
| Apr 21 2024 | 58.35 | -0.660 | -1.12% | 58.78 | 60.85 | 58.35 | 4.00 |
| Apr 20 2024 | 59.01 | 3.46 | 6.23% | 54.69 | 59.01 | 54.69 | 86.00 |
| Apr 19 2024 | 55.55 | 1.46 | 2.70% | 50.81 | 55.66 | 50.81 | 21.00 |
| Apr 18 2024 | 54.09 | 1.17 | 2.21% | 51.91 | 54.09 | 51.72 | 23.00 |
| Apr 17 2024 | 52.92 | -0.970 | -1.80% | 53.05 | 53.39 | 50.92 | 101.00 |
| Apr 16 2024 | 53.89 | 1.47 | 2.80% | 52.15 | 53.89 | 51.16 | 109.00 |
| Apr 15 2024 | 52.42 | -2.99 | -5.40% | 56.54 | 56.55 | 52.42 | 165.00 |
| Apr 14 2024 | 55.41 | 4.31 | 8.43% | 51.93 | 57.65 | 51.86 | 528.00 |
| Apr 13 2024 | 51.10 | -8.64 | -14.46% | 59.16 | 69.79 | 45.00 | 93.00 |
| Apr 12 2024 | 59.74 | -10.70 | -15.19% | 70.16 | 70.16 | 56.27 | 140.00 |
| Apr 11 2024 | 70.44 | -0.330 | -0.47% | 74.00 | 74.00 | 70.44 | 118.00 |
| Apr 10 2024 | 70.77 | -2.96 | -4.01% | 73.03 | 73.03 | 70.18 | 218.00 |
| Apr 09 2024 | 73.73 | -2.33 | -3.06% | 75.97 | 75.97 | 73.48 | 136.00 |
| Apr 08 2024 | 76.06 | 2.18 | 2.95% | 72.74 | 76.06 | 72.74 | 79.00 |
| Apr 07 2024 | 73.88 | 1.34 | 1.85% | 73.89 | 73.89 | 73.88 | 5.00 |
| Apr 06 2024 | 72.54 | 0.870 | 1.21% | 72.04 | 73.05 | 72.04 | 72.00 |
| Apr 05 2024 | 71.67 | -1.67 | -2.28% | 72.00 | 72.00 | 69.00 | 8.00 |
| Apr 04 2024 | 73.34 | 3.46 | 4.95% | 68.46 | 75.20 | 68.46 | 255.00 |
| Apr 03 2024 | 69.88 | -0.090 | -0.13% | 71.09 | 71.62 | 69.88 | 88.00 |
| Apr 02 2024 | 69.97 | -5.78 | -7.63% | 71.67 | 72.06 | 68.64 | 43.00 |
| Apr 01 2024 | 75.75 | -3.31 | -4.19% | 79.67 | 80.36 | 73.45 | 96.00 |
| Mar 31 2024 | 79.06 | 1.28 | 1.65% | 79.42 | 79.51 | 78.25 | 197.00 |
| Mar 30 2024 | 77.78 | -1.98 | -2.48% | 79.59 | 79.82 | 77.78 | 44.00 |
| Mar 29 2024 | 79.76 | 0.790 | 1.00% | 78.00 | 81.54 | 78.00 | 169.00 |
| Mar 28 2024 | 78.97 | 1.58 | 2.04% | 77.02 | 79.21 | 75.83 | 206.00 |
| Mar 27 2024 | 77.39 | -1.85 | -2.33% | 77.60 | 79.30 | 76.44 | 20.00 |
| Mar 26 2024 | 79.24 | 1.93 | 2.50% | 77.62 | 80.23 | 77.17 | 259.00 |
| Mar 25 2024 | 77.31 | 3.92 | 5.34% | 72.91 | 77.89 | 72.91 | 403.00 |
| Mar 24 2024 | 73.39 | 2.12 | 2.97% | 71.81 | 73.39 | 71.58 | 89.00 |
| Mar 23 2024 | 71.27 | 3.44 | 5.07% | 70.13 | 71.27 | 70.13 | 76.00 |
| Mar 22 2024 | 67.83 | -6.17 | -8.34% | 73.34 | 74.92 | 67.83 | 136.00 |
| Mar 21 2024 | 74.00 | -0.090 | -0.12% | 73.94 | 83.39 | 72.64 | 1,418.00 |
| Mar 20 2024 | 74.09 | 7.39 | 11.08% | 67.54 | 74.39 | 64.17 | 144.00 |
| Mar 19 2024 | 66.70 | -8.09 | -10.82% | 74.79 | 74.79 | 65.63 | 471.00 |
| Mar 18 2024 | 74.79 | -4.35 | -5.50% | 78.45 | 79.81 | 73.96 | 321.00 |
| Mar 17 2024 | 79.14 | 3.35 | 4.42% | 76.69 | 79.63 | 74.78 | 352.00 |
| Mar 16 2024 | 75.79 | -6.47 | -7.87% | 83.19 | 83.19 | 74.77 | 218.00 |
| Mar 15 2024 | 82.26 | -9.50 | -10.35% | 91.72 | 91.73 | 75.86 | 202.00 |
| Mar 14 2024 | 91.76 | 0.00 | 0.00% | 91.76 | 91.76 | 91.76 | 0.00 |
| Mar 13 2024 | 91.76 | 4.31 | 4.93% | 87.21 | 96.73 | 87.21 | 568.00 |
| Mar 12 2024 | 87.45 | -4.87 | -5.28% | 91.82 | 94.66 | 83.97 | 310.00 |
| Mar 11 2024 | 92.32 | 4.41 | 5.02% | 85.19 | 92.32 | 85.19 | 926.00 |
| Mar 10 2024 | 87.91 | -1.76 | -1.96% | 91.59 | 92.21 | 85.60 | 340.00 |
| Mar 09 2024 | 89.67 | 3.37 | 3.90% | 86.78 | 93.02 | 86.78 | 958.00 |
| Mar 08 2024 | 86.30 | -3.12 | -3.49% | 89.23 | 89.36 | 82.61 | 60.00 |
| Mar 07 2024 | 89.42 | -2.38 | -2.59% | 89.11 | 90.66 | 86.00 | 42.00 |
| Mar 06 2024 | 91.80 | 9.43 | 11.45% | 82.08 | 91.80 | 82.08 | 116.00 |
| Mar 05 2024 | 82.37 | -6.75 | -7.57% | 88.08 | 95.43 | 71.62 | 518.00 |
| Mar 04 2024 | 89.12 | -1.36 | -1.50% | 88.26 | 94.30 | 87.98 | 357.00 |
| Mar 03 2024 | 90.48 | -1.39 | -1.51% | 92.22 | 92.22 | 87.00 | 191.00 |
| Mar 02 2024 | 91.87 | -0.870 | -0.94% | 91.33 | 96.50 | 89.83 | 438.00 |
| Mar 01 2024 | 92.74 | 0.530 | 0.57% | 91.57 | 94.97 | 90.46 | 136.00 |
| Feb 29 2024 | 92.21 | -1.54 | -1.64% | 93.57 | 101.86 | 86.82 | 672.00 |
| Feb 28 2024 | 93.75 | 9.70 | 11.54% | 83.64 | 95.10 | 76.01 | 877.00 |
| Feb 27 2024 | 84.05 | 7.69 | 10.07% | 75.71 | 85.00 | 74.75 | 1,065.00 |
| Feb 26 2024 | 76.36 | 7.40 | 10.73% | 69.70 | 76.97 | 69.70 | 723.00 |
| Feb 25 2024 | 68.96 | 1.29 | 1.91% | 67.83 | 71.42 | 66.99 | 104.00 |
| Feb 24 2024 | 67.67 | 1.76 | 2.67% | 67.02 | 77.00 | 65.45 | 914.00 |
| Feb 23 2024 | 65.91 | 5.91 | 9.85% | 59.97 | 75.00 | 59.95 | 558.00 |
| Feb 22 2024 | 60.00 | 2.81 | 4.91% | 58.55 | 60.23 | 58.55 | 90.00 |
| Feb 21 2024 | 57.19 | -2.68 | -4.48% | 59.38 | 59.38 | 53.59 | 617.00 |
| Feb 20 2024 | 59.87 | -1.51 | -2.46% | 60.76 | 61.47 | 57.61 | 8.00 |
| Feb 19 2024 | 61.38 | 0.710 | 1.17% | 60.72 | 62.44 | 60.18 | 1,150.00 |
| Feb 18 2024 | 60.67 | 2.96 | 5.13% | 59.25 | 60.67 | 59.25 | 24.00 |
| Feb 17 2024 | 57.71 | -0.980 | -1.67% | 58.87 | 58.87 | 57.31 | 56.00 |
| Feb 16 2024 | 58.69 | 0.980 | 1.70% | 58.37 | 59.86 | 58.08 | 176.00 |
| Feb 15 2024 | 57.71 | 0.180 | 0.31% | 57.56 | 57.71 | 57.53 | 5.00 |
| Feb 14 2024 | 57.53 | 0.640 | 1.12% | 56.86 | 58.26 | 56.86 | 22.00 |
| Feb 13 2024 | 56.89 | 0.410 | 0.73% | 57.80 | 58.00 | 56.89 | 275.00 |
| Feb 12 2024 | 56.48 | 1.43 | 2.60% | 55.19 | 56.48 | 54.14 | 459.00 |
| Feb 11 2024 | 55.05 | 0.020 | 0.04% | 55.01 | 56.13 | 55.01 | 382.00 |
| Feb 10 2024 | 55.03 | 0.630 | 1.16% | 55.89 | 56.26 | 54.95 | 22.00 |
| Feb 09 2024 | 54.40 | 0.630 | 1.17% | 53.81 | 56.19 | 53.81 | 215.00 |
| Feb 08 2024 | 53.77 | 0.320 | 0.60% | 53.49 | 53.77 | 53.32 | 70.00 |
