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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16 2024 | 58.81 | 0.500 | 0.86% | 58.36 | 60.00 | 56.65 | 17,751.00 |
| Feb 15 2024 | 58.31 | 0.560 | 0.97% | 57.98 | 58.55 | 57.26 | 14,405.00 |
| Feb 14 2024 | 57.75 | 0.720 | 1.26% | 57.03 | 58.80 | 56.43 | 10,447.00 |
| Feb 13 2024 | 57.03 | 0.230 | 0.40% | 57.09 | 58.28 | 55.91 | 16,161.00 |
| Feb 12 2024 | 56.80 | 1.92 | 3.50% | 54.90 | 56.93 | 53.89 | 12,397.00 |
| Feb 11 2024 | 54.88 | 0.080 | 0.15% | 54.88 | 56.25 | 54.73 | 17,609.00 |
| Feb 10 2024 | 54.80 | -0.300 | -0.54% | 55.07 | 56.36 | 53.95 | 12,670.00 |
| Feb 09 2024 | 55.10 | 1.06 | 1.96% | 54.04 | 55.30 | 53.60 | 14,679.00 |
| Feb 08 2024 | 54.04 | 0.880 | 1.66% | 53.29 | 54.13 | 53.11 | 10,788.00 |
| Feb 07 2024 | 53.16 | 0.680 | 1.30% | 52.53 | 53.61 | 51.89 | 11,601.00 |
| Feb 06 2024 | 52.48 | 0.300 | 0.57% | 52.12 | 53.22 | 51.95 | 12,711.00 |
| Feb 05 2024 | 52.18 | -1.21 | -2.27% | 53.12 | 53.54 | 51.85 | 5,423.00 |
| Feb 04 2024 | 53.39 | -1.45 | -2.64% | 54.86 | 55.92 | 52.93 | 11,286.00 |
| Feb 03 2024 | 54.84 | 0.270 | 0.49% | 54.55 | 56.09 | 54.55 | 6,459.00 |
| Feb 02 2024 | 54.57 | 1.07 | 2.00% | 53.35 | 54.66 | 53.32 | 3,974.00 |
| Feb 01 2024 | 53.50 | -0.860 | -1.58% | 54.64 | 54.72 | 52.66 | 8,192.00 |
| Jan 31 2024 | 54.36 | -0.710 | -1.29% | 55.37 | 55.90 | 53.08 | 9,342.00 |
| Jan 30 2024 | 55.07 | -0.740 | -1.33% | 55.61 | 56.65 | 54.78 | 12,734.00 |
| Jan 29 2024 | 55.81 | 1.33 | 2.44% | 54.36 | 56.00 | 53.21 | 9,235.00 |
| Jan 28 2024 | 54.48 | -1.16 | -2.08% | 55.60 | 56.86 | 53.91 | 11,391.00 |
| Jan 27 2024 | 55.64 | 0.960 | 1.76% | 54.70 | 56.31 | 54.40 | 12,705.00 |
| Jan 26 2024 | 54.68 | 1.14 | 2.13% | 53.73 | 54.68 | 53.16 | 11,089.00 |
| Jan 25 2024 | 53.54 | 0.480 | 0.90% | 52.91 | 53.54 | 51.71 | 11,006.00 |
| Jan 24 2024 | 53.06 | 1.17 | 2.25% | 51.66 | 53.86 | 51.16 | 17,415.00 |
