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

52.28
1.49 (2.93%)
07:37:51 - Realtime Data

COMPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 50.79 -0.870 -1.68% 52.24 52.90 50.79 349.00
Jul 16 2024 51.66 -0.100 -0.19% 52.20 52.32 49.49 860.00
Jul 15 2024 51.76 1.14 2.25% 50.22 52.02 50.22 911.00
Jul 14 2024 50.62 3.04 6.39% 47.71 50.62 47.58 714.00
Jul 13 2024 47.58 1.16 2.50% 48.02 48.10 47.03 571.00
Jul 12 2024 46.42 0.00 0.00% 46.42 46.42 46.42 0.00
Jul 11 2024 46.42 -1.35 -2.83% 48.45 49.10 46.42 1,337.00
Jul 10 2024 47.77 -0.080 -0.17% 47.58 48.74 47.24 718.00
Jul 09 2024 47.85 0.160 0.34% 47.25 48.92 47.10 153.00
Jul 08 2024 47.69 2.90 6.47% 44.72 48.67 43.78 615.00
Jul 07 2024 44.79 -2.55 -5.39% 47.28 47.28 44.79 287.00
Jul 06 2024 47.34 0.360 0.77% 47.77 47.79 45.68 664.00
Jul 05 2024 46.98 2.34 5.24% 44.07 47.42 40.20 2,819.00
Jul 04 2024 44.64 -2.98 -6.26% 47.73 48.20 44.43 478.00
Jul 03 2024 47.62 -1.21 -2.48% 49.12 49.27 47.21 799.00
Jul 02 2024 48.83 -0.680 -1.37% 49.18 49.87 48.58 1,720.00
Jul 01 2024 49.51 -0.200 -0.40% 49.71 50.80 48.67 1,121.00
Jun 30 2024 49.71 1.67 3.48% 48.15 49.84 47.92 205.00
Jun 29 2024 48.04 -1.48 -2.99% 49.55 50.62 48.04 371.00
Jun 28 2024 49.52 -0.640 -1.28% 50.07 51.20 49.51 324.00
Jun 27 2024 50.16 0.970 1.97% 48.94 50.34 48.59 367.00
Jun 26 2024 49.19 0.560 1.15% 48.61 49.60 48.00 504.00
Jun 25 2024 48.63 0.680 1.42% 48.35 50.04 48.35 333.00
Jun 24 2024 47.95 0.150 0.31% 47.84 48.64 45.14 4,207.00
Jun 23 2024 47.80 -1.09 -2.23% 48.90 49.31 47.58 335.00
Jun 22 2024 48.89 0.040 0.08% 48.56 49.22 48.08 417.00
Jun 21 2024 48.85 0.110 0.23% 48.61 49.90 48.34 480.00
Jun 20 2024 48.74 -1.37 -2.73% 50.06 50.76 48.58 556.00
Jun 19 2024 50.11 2.10 4.37% 47.71 51.13 47.69 1,262.00
Jun 18 2024 48.01 -2.50 -4.95% 50.67 50.67 44.77 2,807.00
Jun 17 2024 50.51 -3.51 -6.50% 53.58 54.00 49.43 717.00
Jun 16 2024 54.02 0.220 0.41% 53.43 54.17 52.94 49.00
Jun 15 2024 53.80 2.14 4.14% 52.29 53.80 52.07 293.00
Jun 14 2024 51.66 0.020 0.04% 51.81 52.75 49.53 1,894.00
Jun 13 2024 51.64 -2.27 -4.21% 53.84 53.95 51.37 851.00
Jun 12 2024 53.91 1.67 3.20% 51.96 55.09 51.26 837.00
Jun 11 2024 52.24 -1.29 -2.41% 53.50 53.59 50.07 3,813.00
Jun 10 2024 53.53 -0.860 -1.58% 54.16 54.63 53.05 1,979.00
Jun 09 2024 54.39 0.890 1.66% 53.61 54.64 53.27 499.00
Jun 08 2024 53.50 -2.42 -4.33% 55.61 56.01 52.78 480.00
Jun 07 2024 55.92 -3.83 -6.41% 60.02 60.68 50.51 2,739.00
Jun 06 2024 59.75 -1.44 -2.35% 61.43 61.43 59.03 732.00
Jun 05 2024 61.19 1.28 2.14% 59.92 61.19 59.44 899.00
Jun 04 2024 59.91 2.20 3.81% 58.01 60.52 57.72 344.00
Jun 03 2024 57.71 -0.150 -0.26% 57.81 59.82 57.32 600.00
Jun 02 2024 57.86 -0.790 -1.35% 58.61 59.23 57.73 444.00
Jun 01 2024 58.65 -0.520 -0.88% 58.85 59.32 58.62 270.00
May 31 2024 59.17 -0.120 -0.20% 59.44 61.11 58.22 414.00
May 30 2024 59.29 -2.10 -3.42% 61.51 61.69 58.85 599.00
May 29 2024 61.39 -0.920 -1.48% 62.28 63.98 61.12 1,035.00
May 28 2024 62.31 -0.410 -0.65% 63.02 63.54 60.91 545.00
May 27 2024 62.72 -1.34 -2.09% 63.76 64.72 62.48 808.00
May 26 2024 64.06 0.420 0.66% 63.48 64.45 62.31 865.00
May 25 2024 63.64 3.06 5.05% 60.69 65.90 60.69 1,369.00
May 24 2024 60.58 1.22 2.06% 59.78 61.61 57.80 887.00
May 23 2024 59.36 -1.35 -2.22% 60.87 62.22 55.10 2,169.00
May 22 2024 60.71 -1.14 -1.84% 62.10 62.33 59.78 467.00
May 21 2024 61.85 2.20 3.69% 60.29 62.90 59.00 2,517.00
May 20 2024 59.65 4.66 8.47% 54.96 59.92 54.37 585.00
May 19 2024 54.99 -1.60 -2.83% 56.74 57.15 54.50 340.00
May 18 2024 56.59 -0.160 -0.28% 56.80 57.21 55.89 99.00
May 17 2024 56.75 1.43 2.58% 55.45 56.79 54.80 1,127.00
May 16 2024 55.32 -0.830 -1.48% 56.21 56.57 54.33 297.00
May 15 2024 56.15 3.78 7.22% 52.43 56.38 52.21 476.00
May 14 2024 52.37 -2.51 -4.57% 54.47 54.47 52.25 251.00
May 13 2024 54.88 0.800 1.48% 54.47 57.75 52.59 965.00
May 12 2024 54.08 0.800 1.50% 53.27 56.84 53.20 522.00
May 11 2024 53.28 -1.21 -2.22% 54.22 54.45 53.26 492.00
May 10 2024 54.49 -3.95 -6.76% 58.16 58.40 54.19 476.00
May 09 2024 58.44 2.10 3.73% 56.65 58.74 55.20 691.00
May 08 2024 56.34 0.760 1.37% 56.06 57.38 55.20 280.00
May 07 2024 55.58 -1.38 -2.42% 56.13 57.63 55.54 262.00
May 06 2024 56.96 -1.10 -1.89% 58.52 60.33 56.54 307.00
May 05 2024 58.06 0.340 0.59% 57.64 58.58 56.40 1,553.00
May 04 2024 57.72 -2.02 -3.38% 59.31 59.67 57.72 739.00
May 03 2024 59.74 2.28 3.97% 56.99 60.12 56.33 1,571.00
May 02 2024 57.46 1.77 3.18% 55.17 57.50 53.76 673.00
May 01 2024 55.69 2.21 4.13% 53.29 55.69 50.86 1,566.00
Apr 30 2024 53.48 -2.58 -4.60% 55.87 56.54 50.99 841.00
Apr 29 2024 56.06 0.380 0.68% 55.84 56.78 54.10 303.00
Apr 28 2024 55.68 -1.41 -2.47% 57.29 58.16 55.51 360.00
Apr 27 2024 57.09 1.19 2.13% 56.01 57.41 53.57 1,076.00
Apr 26 2024 55.90 -0.320 -0.57% 56.06 56.87 54.77 626.00
Apr 25 2024 56.22 -0.530 -0.93% 56.80 57.41 54.54 1,862.00
Apr 24 2024 56.75 -2.57 -4.33% 59.52 60.87 55.98 1,629.00
Apr 23 2024 59.32 -1.08 -1.79% 59.72 59.83 58.73 566.00
Apr 22 2024 60.40 1.73 2.95% 58.92 60.62 58.52 1,146.00
Apr 21 2024 58.67 -0.140 -0.24% 58.88 60.00 57.82 1,141.00
Apr 20 2024 58.81 4.26 7.81% 54.22 59.07 54.22 584.00
Apr 19 2024 54.55 0.590 1.09% 53.33 55.86 49.81 1,412.00

Your Recent History

Delayed Upgrade Clock