Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COMPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 51.38 | 1.66 | 3.34% | 49.78 | 52.13 | 49.75 | 6,566.00 |
| Jul 25 2024 | 49.72 | 1.00 | 2.05% | 48.72 | 49.84 | 46.97 | 4,949.00 |
| Jul 24 2024 | 48.72 | -1.30 | -2.60% | 50.16 | 51.00 | 48.29 | 5,102.00 |
| Jul 23 2024 | 50.02 | -0.570 | -1.13% | 50.55 | 51.66 | 49.14 | 8,215.00 |
| Jul 22 2024 | 50.59 | -1.76 | -3.36% | 52.50 | 53.26 | 50.11 | 5,584.00 |
| Jul 21 2024 | 52.35 | 0.760 | 1.47% | 51.61 | 52.79 | 49.83 | 7,224.00 |
| Jul 20 2024 | 51.59 | -0.500 | -0.96% | 52.10 | 52.51 | 50.89 | 5,339.00 |
| Jul 19 2024 | 52.09 | -0.430 | -0.82% | 51.64 | 53.16 | 50.71 | 9,184.00 |
| Jul 18 2024 | 52.52 | 1.66 | 3.26% | 50.98 | 53.07 | 50.50 | 9,436.00 |
| Jul 17 2024 | 50.86 | -0.910 | -1.76% | 51.76 | 52.99 | 50.61 | 5,381.00 |
| Jul 16 2024 | 51.77 | -0.320 | -0.61% | 52.15 | 52.42 | 49.49 | 9,682.00 |
| Jul 15 2024 | 52.09 | 1.76 | 3.50% | 50.53 | 52.18 | 50.16 | 10,994.00 |
| Jul 14 2024 | 50.33 | 2.81 | 5.91% | 47.53 | 50.63 | 47.28 | 5,576.00 |
| Jul 13 2024 | 47.52 | -0.360 | -0.75% | 47.99 | 48.17 | 47.01 | 3,775.00 |
| Jul 12 2024 | 47.88 | 1.32 | 2.84% | 46.79 | 47.88 | 45.77 | 7,303.00 |
| Jul 11 2024 | 46.56 | -1.48 | -3.08% | 47.91 | 49.10 | 46.38 | 14,272.00 |
| Jul 10 2024 | 48.04 | 0.340 | 0.71% | 47.71 | 48.78 | 47.08 | 10,999.00 |
| Jul 09 2024 | 47.70 | 0.170 | 0.36% | 47.45 | 49.00 | 46.59 | 5,057.00 |
| Jul 08 2024 | 47.53 | 2.64 | 5.88% | 45.03 | 48.92 | 43.75 | 14,940.00 |
| Jul 07 2024 | 44.89 | -2.38 | -5.03% | 47.41 | 47.41 | 44.89 | 3,442.00 |
| Jul 06 2024 | 47.27 | 0.300 | 0.64% | 46.75 | 47.82 | 45.61 | 12,377.00 |
| Jul 05 2024 | 46.97 | 2.36 | 5.29% | 44.22 | 47.67 | 40.11 | 41,428.00 |
| Jul 04 2024 | 44.61 | -2.92 | -6.14% | 47.70 | 48.23 | 44.35 | 14,812.00 |
| Jul 03 2024 | 47.53 | -1.47 | -3.00% | 49.07 | 49.35 | 47.07 | 5,738.00 |
| Jul 02 2024 | 49.00 | -0.320 | -0.65% | 49.42 | 49.98 | 48.44 | 8,800.00 |
| Jul 01 2024 | 49.32 | -0.300 | -0.60% | 49.28 | 50.81 | 48.67 | 6,768.00 |
| Jun 30 2024 | 49.62 | 1.68 | 3.50% | 48.10 | 49.88 | 47.76 | 3,055.00 |
| Jun 29 2024 | 47.94 | -1.56 | -3.15% | 49.52 | 50.74 | 47.89 | 3,075.00 |
| Jun 28 2024 | 49.50 | -0.850 | -1.69% | 50.13 | 51.24 | 49.45 | 6,847.00 |
| Jun 27 2024 | 50.35 | 1.33 | 2.71% | 48.76 | 50.61 | 47.01 | 6,904.00 |
| Jun 26 2024 | 49.02 | 0.390 | 0.80% | 48.53 | 49.66 | 47.91 | 4,629.00 |
| Jun 25 2024 | 48.63 | 0.580 | 1.21% | 48.02 | 50.05 | 47.79 | 7,392.00 |
| Jun 24 2024 | 48.05 | 0.370 | 0.78% | 47.65 | 48.64 | 45.14 | 19,631.00 |
| Jun 23 2024 | 47.68 | -1.02 | -2.09% | 48.73 | 50.55 | 47.52 | 2,519.00 |
| Jun 22 2024 | 48.70 | -0.130 | -0.27% | 48.89 | 49.23 | 48.06 | 5,038.00 |
| Jun 21 2024 | 48.83 | -0.040 | -0.08% | 48.77 | 50.10 | 47.74 | 7,920.00 |
| Jun 20 2024 | 48.87 | -1.07 | -2.14% | 49.94 | 50.94 | 48.55 | 12,009.00 |
| Jun 19 2024 | 49.94 | 2.03 | 4.24% | 47.83 | 51.20 | 47.41 | 17,509.00 |
| Jun 18 2024 | 47.91 | -2.42 | -4.81% | 50.74 | 50.75 | 44.77 | 30,523.00 |
| Jun 17 2024 | 50.33 | -3.51 | -6.52% | 54.01 | 54.26 | 49.38 | 5,844.00 |
| Jun 16 2024 | 53.84 | 0.200 | 0.37% | 53.58 | 54.30 | 52.83 | 2,391.00 |
| Jun 15 2024 | 53.64 | 1.68 | 3.23% | 51.89 | 53.97 | 51.89 | 5,319.00 |
| Jun 14 2024 | 51.96 | 0.170 | 0.33% | 52.43 | 52.90 | 49.53 | 6,852.00 |
| Jun 13 2024 | 51.79 | -2.18 | -4.04% | 53.63 | 53.99 | 51.26 | 3,259.00 |
| Jun 12 2024 | 53.97 | 1.82 | 3.49% | 52.10 | 55.13 | 51.19 | 4,171.00 |
| Jun 11 2024 | 52.15 | -1.32 | -2.47% | 53.48 | 53.59 | 50.07 | 11,675.00 |
| Jun 10 2024 | 53.47 | -0.800 | -1.47% | 54.35 | 54.63 | 52.91 | 11,019.00 |
| Jun 09 2024 | 54.27 | 0.470 | 0.87% | 53.75 | 54.76 | 53.01 | 3,428.00 |
| Jun 08 2024 | 53.80 | -2.00 | -3.58% | 55.56 | 56.14 | 52.59 | 8,584.00 |
| Jun 07 2024 | 55.80 | -3.88 | -6.50% | 59.67 | 60.74 | 50.97 | 21,661.00 |
| Jun 06 2024 | 59.68 | -1.63 | -2.66% | 61.45 | 61.45 | 58.77 | 4,791.00 |
| Jun 05 2024 | 61.31 | 1.53 | 2.56% | 59.63 | 61.35 | 59.20 | 18,992.00 |
| Jun 04 2024 | 59.78 | 2.02 | 3.50% | 57.93 | 60.72 | 57.20 | 9,286.00 |
| Jun 03 2024 | 57.76 | -0.060 | -0.10% | 57.86 | 60.01 | 57.17 | 7,326.00 |
| Jun 02 2024 | 57.82 | -0.670 | -1.15% | 58.55 | 59.33 | 57.60 | 7,488.00 |
| Jun 01 2024 | 58.49 | -0.880 | -1.48% | 59.22 | 59.26 | 58.49 | 3,766.00 |
| May 31 2024 | 59.37 | -0.100 | -0.17% | 59.48 | 61.26 | 58.16 | 5,250.00 |
| May 30 2024 | 59.47 | -1.82 | -2.97% | 61.32 | 61.76 | 57.94 | 11,813.00 |
| May 29 2024 | 61.29 | -1.07 | -1.72% | 62.41 | 64.18 | 60.92 | 11,963.00 |
| May 28 2024 | 62.36 | -0.500 | -0.80% | 63.04 | 63.72 | 60.68 | 11,830.00 |
| May 27 2024 | 62.86 | -0.930 | -1.46% | 63.86 | 66.00 | 61.34 | 15,019.00 |
| May 26 2024 | 63.79 | 0.290 | 0.46% | 63.59 | 64.78 | 62.14 | 12,019.00 |
| May 25 2024 | 63.50 | 2.85 | 4.70% | 60.64 | 65.95 | 60.45 | 31,824.00 |
| May 24 2024 | 60.65 | 1.28 | 2.16% | 59.32 | 61.77 | 57.57 | 16,202.00 |
| May 23 2024 | 59.37 | -1.29 | -2.13% | 60.76 | 62.22 | 55.04 | 20,184.00 |
| May 22 2024 | 60.66 | -1.25 | -2.02% | 61.86 | 62.42 | 59.66 | 9,432.00 |
| May 21 2024 | 61.91 | 2.12 | 3.55% | 59.84 | 62.94 | 54.50 | 19,515.00 |
| May 20 2024 | 59.79 | 4.88 | 8.89% | 54.99 | 59.91 | 54.38 | 11,293.00 |
| May 19 2024 | 54.91 | -1.79 | -3.16% | 56.52 | 57.28 | 54.42 | 5,035.00 |
| May 18 2024 | 56.70 | 0.120 | 0.21% | 56.70 | 57.86 | 55.83 | 7,957.00 |
| May 17 2024 | 56.58 | 1.28 | 2.31% | 55.31 | 57.03 | 54.63 | 6,028.00 |
| May 16 2024 | 55.30 | -0.840 | -1.50% | 56.08 | 56.59 | 54.19 | 6,665.00 |
| May 15 2024 | 56.14 | 3.74 | 7.14% | 52.51 | 56.42 | 52.01 | 9,206.00 |
| May 14 2024 | 52.40 | -2.16 | -3.96% | 54.59 | 54.75 | 52.22 | 4,582.00 |
| May 13 2024 | 54.56 | 0.410 | 0.76% | 54.34 | 57.91 | 52.59 | 11,266.00 |
| May 12 2024 | 54.15 | 0.850 | 1.59% | 53.35 | 58.66 | 53.20 | 19,609.00 |
| May 11 2024 | 53.30 | -1.03 | -1.90% | 54.25 | 54.85 | 53.23 | 4,717.00 |
| May 10 2024 | 54.33 | -3.86 | -6.63% | 58.33 | 58.50 | 54.18 | 8,178.00 |
| May 09 2024 | 58.19 | 1.75 | 3.10% | 56.33 | 58.79 | 55.19 | 8,584.00 |
| May 08 2024 | 56.44 | 0.430 | 0.77% | 56.00 | 57.40 | 54.80 | 6,157.00 |
| May 07 2024 | 56.01 | -0.240 | -0.43% | 56.38 | 57.75 | 55.50 | 9,196.00 |
| May 06 2024 | 56.25 | -1.67 | -2.88% | 58.09 | 60.35 | 56.23 | 9,571.00 |
| May 05 2024 | 57.92 | 0.100 | 0.17% | 57.89 | 58.62 | 55.00 | 25,091.00 |
| May 04 2024 | 57.82 | -1.67 | -2.81% | 59.31 | 62.00 | 57.64 | 13,851.00 |
| May 03 2024 | 59.49 | 2.47 | 4.33% | 57.07 | 62.05 | 56.18 | 25,737.00 |
| May 02 2024 | 57.02 | 1.37 | 2.46% | 55.62 | 59.92 | 53.68 | 10,810.00 |
| May 01 2024 | 55.65 | 2.09 | 3.90% | 53.22 | 55.76 | 50.73 | 14,759.00 |
| Apr 30 2024 | 53.56 | -2.31 | -4.13% | 55.73 | 56.69 | 50.96 | 15,106.00 |
| Apr 29 2024 | 55.87 | 0.040 | 0.07% | 56.00 | 56.93 | 54.03 | 23,634.00 |
| Apr 28 2024 | 55.83 | -1.30 | -2.28% | 57.22 | 58.20 | 55.47 | 8,323.00 |
| Apr 27 2024 | 57.13 | 1.22 | 2.18% | 55.87 | 57.56 | 53.57 | 12,848.00 |
