ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

COMPUSD Compound

51.81
1.06 (2.09%)
22:59:11 - Realtime Data

COMPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 50.75 -1.00 -1.93% 51.75 52.99 50.61 5,033.00
Jul 16 2024 51.75 -0.400 -0.77% 52.22 52.42 49.54 8,814.00
Jul 15 2024 52.15 1.81 3.60% 50.53 52.19 50.16 8,451.00
Jul 14 2024 50.34 2.82 5.93% 47.53 50.63 47.28 4,782.00
Jul 13 2024 47.52 -0.440 -0.92% 47.99 48.11 47.01 3,192.00
Jul 12 2024 47.96 1.28 2.74% 46.79 47.96 45.77 7,237.00
Jul 11 2024 46.68 -1.29 -2.69% 47.89 49.10 46.38 12,897.00
Jul 10 2024 47.97 0.250 0.52% 47.71 48.78 47.08 9,715.00
Jul 09 2024 47.72 0.110 0.23% 47.45 49.00 47.08 4,888.00
Jul 08 2024 47.61 2.81 6.27% 45.03 48.92 43.75 14,428.00
Jul 07 2024 44.80 -2.61 -5.51% 47.26 47.35 44.80 3,090.00
Jul 06 2024 47.41 0.630 1.35% 46.75 47.82 45.61 11,620.00
Jul 05 2024 46.78 2.20 4.93% 44.55 47.67 40.11 38,058.00
Jul 04 2024 44.58 -3.06 -6.42% 47.70 48.23 44.35 14,354.00
Jul 03 2024 47.64 -1.36 -2.78% 49.16 49.35 47.07 4,937.00
Jul 02 2024 49.00 -0.430 -0.87% 49.42 49.98 48.44 7,078.00
Jul 01 2024 49.43 -0.240 -0.48% 49.60 50.81 48.68 4,465.00
Jun 30 2024 49.67 1.60 3.33% 48.10 49.88 47.76 2,817.00
Jun 29 2024 48.07 -1.44 -2.91% 49.64 50.74 47.89 2,807.00
Jun 28 2024 49.51 -0.650 -1.30% 50.13 51.24 49.45 6,505.00
Jun 27 2024 50.16 1.14 2.33% 49.05 50.61 48.51 6,432.00
Jun 26 2024 49.02 0.320 0.66% 48.69 49.66 47.91 4,233.00
Jun 25 2024 48.70 0.680 1.42% 48.01 50.05 47.79 7,170.00
Jun 24 2024 48.02 0.370 0.78% 47.71 48.64 45.19 15,244.00
Jun 23 2024 47.65 -1.10 -2.26% 48.70 49.59 47.52 2,218.00
Jun 22 2024 48.75 -0.100 -0.20% 48.84 49.23 48.06 4,600.00
Jun 21 2024 48.85 0.040 0.08% 48.77 49.99 48.14 7,297.00
Jun 20 2024 48.81 -1.29 -2.57% 49.97 50.94 48.55 11,453.00
Jun 19 2024 50.10 2.14 4.46% 47.83 51.20 47.41 15,918.00
Jun 18 2024 47.96 -2.68 -5.29% 50.73 50.75 44.78 26,544.00
Jun 17 2024 50.64 -3.34 -6.19% 54.01 54.26 49.38 6,958.00
Jun 16 2024 53.98 0.300 0.56% 53.62 54.30 52.83 2,339.00
Jun 15 2024 53.68 1.71 3.29% 51.89 53.97 51.89 5,023.00
Jun 14 2024 51.97 0.200 0.39% 51.88 52.90 49.53 4,851.00
Jun 13 2024 51.77 -2.20 -4.08% 53.72 53.99 51.26 2,352.00
Jun 12 2024 53.97 1.87 3.59% 52.10 55.13 51.19 3,369.00
Jun 11 2024 52.10 -1.33 -2.49% 53.48 53.59 50.24 7,851.00
Jun 10 2024 53.43 -0.920 -1.69% 54.35 54.63 52.91 9,680.00
Jun 09 2024 54.35 0.600 1.12% 53.65 54.76 53.01 2,537.00
Jun 08 2024 53.75 -1.99 -3.57% 55.57 56.14 52.59 7,911.00
Jun 07 2024 55.74 -3.93 -6.59% 59.66 60.74 50.97 18,850.00
Jun 06 2024 59.67 -1.67 -2.72% 61.45 61.45 58.77 3,923.00
Jun 05 2024 61.34 1.46 2.44% 59.96 61.35 59.31 12,690.00
Jun 04 2024 59.88 2.02 3.49% 57.87 60.72 57.68 8,484.00
Jun 03 2024 57.86 -0.110 -0.19% 57.79 60.01 57.17 6,712.00
Jun 02 2024 57.97 -0.580 -0.99% 58.59 59.33 57.60 6,904.00
Jun 01 2024 58.55 -0.670 -1.13% 59.12 59.26 58.49 3,454.00
May 31 2024 59.22 -0.260 -0.44% 59.43 61.26 58.16 4,606.00
May 30 2024 59.48 -1.64 -2.68% 61.21 61.76 57.94 10,742.00
May 29 2024 61.12 -1.22 -1.96% 62.41 64.18 60.92 10,339.00
May 28 2024 62.34 -0.530 -0.84% 62.85 63.72 60.68 11,157.00
May 27 2024 62.87 -0.910 -1.43% 63.86 66.00 61.34 15,330.00
May 26 2024 63.78 0.140 0.22% 63.56 64.78 62.14 11,060.00
May 25 2024 63.64 3.05 5.03% 60.64 65.95 60.45 30,119.00
May 24 2024 60.59 1.21 2.04% 59.28 61.77 57.57 15,244.00
May 23 2024 59.38 -1.31 -2.16% 60.82 62.20 55.04 17,207.00
May 22 2024 60.69 -1.17 -1.89% 61.86 62.42 59.66 9,019.00
May 21 2024 61.86 2.20 3.69% 59.83 62.94 58.83 16,765.00
May 20 2024 59.66 4.63 8.41% 54.99 59.91 54.38 11,259.00
May 19 2024 55.03 -1.63 -2.88% 56.64 57.28 54.42 4,559.00
May 18 2024 56.66 -0.030 -0.05% 56.70 57.86 55.83 7,807.00
May 17 2024 56.69 1.38 2.50% 55.39 57.03 54.63 4,952.00
May 16 2024 55.31 -0.760 -1.36% 56.08 56.59 54.19 6,358.00
May 15 2024 56.07 3.67 7.00% 52.51 56.42 52.01 8,841.00
May 14 2024 52.40 -2.10 -3.85% 54.59 54.75 52.22 4,311.00
May 13 2024 54.50 0.440 0.81% 54.17 57.91 52.59 11,007.00
May 12 2024 54.06 0.750 1.41% 53.35 58.66 53.20 19,036.00
May 11 2024 53.31 -0.940 -1.73% 54.48 54.85 53.23 4,241.00
May 10 2024 54.25 -4.08 -6.99% 58.24 58.50 54.18 7,713.00
May 09 2024 58.33 1.94 3.44% 56.34 58.79 55.19 7,829.00
May 08 2024 56.39 0.530 0.95% 56.00 57.40 54.80 5,890.00
May 07 2024 55.86 -0.450 -0.80% 56.32 57.75 55.50 9,026.00
May 06 2024 56.31 -1.59 -2.75% 58.09 60.35 56.22 9,331.00
May 05 2024 57.90 0.090 0.16% 57.89 58.62 55.00 23,437.00
May 04 2024 57.81 -1.61 -2.71% 59.45 62.00 57.64 13,097.00
May 03 2024 59.42 2.35 4.12% 57.07 62.05 56.18 24,154.00
May 02 2024 57.07 1.43 2.57% 55.54 59.92 53.68 10,108.00
May 01 2024 55.64 2.37 4.45% 53.22 55.76 50.73 12,993.00
Apr 30 2024 53.27 -2.57 -4.60% 55.69 56.69 50.96 14,180.00
Apr 29 2024 55.84 0.090 0.16% 55.73 56.93 54.03 12,042.00
Apr 28 2024 55.75 -1.36 -2.38% 57.17 58.20 55.47 7,871.00
Apr 27 2024 57.11 1.27 2.27% 55.87 57.56 54.21 11,755.00
Apr 26 2024 55.84 -0.300 -0.53% 56.08 56.97 54.66 8,213.00
Apr 25 2024 56.14 -0.620 -1.09% 56.73 57.45 54.47 7,329.00
Apr 24 2024 56.76 -2.63 -4.43% 59.51 60.88 55.95 14,544.00
Apr 23 2024 59.39 -0.320 -0.54% 59.71 60.19 58.71 6,759.00
Apr 22 2024 59.71 0.990 1.69% 58.75 60.89 58.49 11,730.00
Apr 21 2024 58.72 -0.280 -0.47% 58.69 60.08 57.78 9,855.00
Apr 20 2024 59.00 4.13 7.53% 54.74 59.29 54.18 10,106.00
Apr 19 2024 54.87 0.940 1.74% 53.81 56.03 49.70 18,994.00

Your Recent History

Delayed Upgrade Clock