ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

COMPUSD Compound

56.47
-0.190 (-0.34%)
04:27:05 - Realtime Data

COMPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 55.91 -0.250 -0.45% 56.08 56.97 54.66 9,027.00
Apr 25 2024 56.16 -0.540 -0.95% 56.81 57.45 54.47 9,249.00
Apr 24 2024 56.70 -2.71 -4.56% 59.51 60.88 55.95 16,282.00
Apr 23 2024 59.41 -0.360 -0.60% 59.63 60.19 58.71 7,433.00
Apr 22 2024 59.77 1.11 1.89% 51.84 60.89 51.84 8,512.00
Apr 21 2024 58.66 -0.260 -0.44% 58.65 60.08 57.78 10,986.00
Apr 20 2024 58.92 3.87 7.03% 54.74 59.29 54.18 10,778.00
Apr 19 2024 55.05 1.14 2.11% 53.80 56.03 49.70 20,405.00
Apr 18 2024 53.91 2.05 3.95% 51.90 54.35 50.61 11,906.00
Apr 17 2024 51.86 -1.84 -3.43% 53.41 53.83 49.91 30,845.00
Apr 16 2024 53.70 0.950 1.80% 52.80 54.28 50.72 18,746.00
Apr 15 2024 52.75 -2.38 -4.32% 54.66 56.43 51.03 42,594.00
Apr 14 2024 55.13 3.78 7.36% 50.98 55.87 49.04 68,615.00
Apr 13 2024 51.35 -8.14 -13.68% 59.51 59.55 43.94 80,568.00
Apr 12 2024 59.49 -10.52 -15.03% 70.00 72.04 55.13 61,591.00
Apr 11 2024 70.01 -1.22 -1.71% 71.09 72.10 69.50 6,541.00
Apr 10 2024 71.23 -1.97 -2.69% 72.92 73.39 68.01 36,974.00
Apr 09 2024 73.20 -2.70 -3.56% 76.09 76.35 72.63 12,984.00
Apr 08 2024 75.90 2.45 3.34% 73.29 76.40 72.14 11,937.00
Apr 07 2024 73.45 0.790 1.09% 72.56 74.26 72.40 13,121.00
Apr 06 2024 72.66 1.17 1.64% 71.24 73.26 71.06 4,167.00
Apr 05 2024 71.49 -0.770 -1.07% 72.34 72.65 68.90 10,452.00
Apr 04 2024 72.26 2.22 3.17% 69.55 74.23 68.09 29,436.00
Apr 03 2024 70.04 -0.600 -0.85% 70.58 72.07 68.42 17,476.00
Apr 02 2024 70.64 -5.20 -6.86% 75.51 75.97 68.58 36,451.00
Apr 01 2024 75.84 -3.42 -4.31% 79.41 80.60 73.60 32,622.00
Mar 31 2024 79.26 2.62 3.42% 76.70 79.65 76.50 18,693.00
Mar 30 2024 76.64 -3.24 -4.06% 79.52 80.48 76.18 10,803.00
Mar 29 2024 79.88 0.760 0.96% 78.94 81.59 77.61 24,326.00
Mar 28 2024 79.12 1.78 2.30% 77.50 79.71 76.27 24,706.00
Mar 27 2024 77.34 -1.78 -2.25% 79.04 80.30 75.19 22,896.00
Mar 26 2024 79.12 2.20 2.86% 77.02 80.56 76.95 26,227.00
Mar 25 2024 76.92 3.87 5.30% 72.81 78.02 72.70 54,789.00
Mar 24 2024 73.05 2.16 3.05% 70.82 73.51 70.32 13,706.00
Mar 23 2024 70.89 0.960 1.37% 70.16 72.03 67.83 32,483.00
Mar 22 2024 69.93 -4.55 -6.11% 74.47 75.27 67.85 38,971.00
Mar 21 2024 74.48 0.330 0.45% 74.11 83.39 71.79 27,618.00
Mar 20 2024 74.15 7.47 11.20% 66.84 74.95 63.51 41,983.00
Mar 19 2024 66.68 -8.32 -11.09% 75.17 75.30 65.08 66,688.00
Mar 18 2024 75.00 -4.29 -5.41% 79.08 80.54 73.73 26,465.00
Mar 17 2024 79.29 3.20 4.21% 76.71 80.60 72.71 21,405.00
Mar 16 2024 76.09 -6.07 -7.39% 82.03 83.65 74.18 24,486.00
Mar 15 2024 82.16 -6.86 -7.71% 89.70 90.07 76.57 61,664.00
Mar 14 2024 89.02 -2.06 -2.26% 90.93 91.17 83.08 37,682.00
Mar 13 2024 91.08 3.84 4.40% 87.19 98.00 86.98 86,215.00
Mar 12 2024 87.24 -5.37 -5.80% 93.08 93.91 81.77 59,426.00
Mar 11 2024 92.61 4.87 5.55% 88.03 93.08 82.24 98,071.00
Mar 10 2024 87.74 -3.63 -3.97% 91.20 92.68 85.22 32,423.00
Mar 09 2024 91.37 5.05 5.85% 86.23 93.60 86.16 36,568.00
Mar 08 2024 86.32 -3.56 -3.96% 90.27 90.97 84.11 34,449.00
Mar 07 2024 89.88 0.840 0.94% 89.13 90.58 85.81 29,489.00
Mar 06 2024 89.04 6.30 7.61% 82.08 89.81 78.61 49,510.00
Mar 05 2024 82.74 -6.83 -7.63% 89.11 94.89 69.83 128,064.00
Mar 04 2024 89.57 0.390 0.44% 89.42 97.81 86.44 75,375.00
Mar 03 2024 89.18 -3.03 -3.29% 92.08 92.67 82.20 40,495.00
Mar 02 2024 92.21 -2.73 -2.88% 95.31 97.45 89.38 61,350.00
Mar 01 2024 94.94 3.89 4.27% 90.95 95.17 84.99 42,870.00
Feb 29 2024 91.05 -3.04 -3.23% 92.38 103.44 88.44 109,219.00
Feb 28 2024 94.09 10.10 12.03% 83.97 95.56 75.59 130,475.00
Feb 27 2024 83.99 9.06 12.09% 75.01 84.70 74.54 73,353.00
Feb 26 2024 74.93 5.86 8.48% 69.16 77.90 69.15 77,120.00
Feb 25 2024 69.07 1.46 2.16% 67.48 71.75 66.47 32,422.00
Feb 24 2024 67.61 2.03 3.10% 65.88 74.95 64.86 87,707.00
Feb 23 2024 65.58 6.23 10.50% 59.66 76.00 57.87 81,820.00
Feb 22 2024 59.35 1.91 3.33% 57.41 60.68 56.36 12,052.00
Feb 21 2024 57.44 -2.34 -3.91% 59.67 60.28 55.14 18,521.00
Feb 20 2024 59.78 -1.77 -2.88% 61.64 61.88 56.97 16,783.00
Feb 19 2024 61.55 1.25 2.07% 60.33 62.63 58.31 30,710.00
Feb 18 2024 60.30 1.72 2.94% 58.40 60.82 57.76 16,104.00
Feb 17 2024 58.58 -0.230 -0.39% 58.81 59.03 55.92 9,702.00

Your Recent History

Delayed Upgrade Clock