Compound Historical Data

COMP Page 73
Download
Date Close Price change Market cap Trading volume
Dec 18, 10 PM $ 24.69
-0.76%
$ 245.35 million $ 26.24 million
Dec 18, 9 PM $ 24.88
-0.02%
$ 247.24 million $ 26.58 million
Dec 18, 8 PM $ 24.89
-0.55%
$ 247.31 million $ 26.28 million
Dec 18, 7 PM $ 25.03
-0.68%
$ 248.69 million $ 25.49 million
Dec 18, 6 PM $ 25.2
-0.65%
$ 250.4 million $ 24.79 million
Dec 18, 5 PM $ 25.37
-1.75%
$ 252.03 million $ 25.25 million
Dec 18, 4 PM $ 25.82
-0.12%
$ 256.52 million $ 24.46 million
Dec 18, 3 PM $ 25.85
+0.01%
$ 256.82 million $ 25.38 million
Dec 18, 2 PM $ 25.85
-0.60%
$ 256.79 million $ 26.11 million
Dec 18, 1 PM $ 26
+1.82%
$ 258.35 million $ 26.54 million
Dec 18, 12 PM $ 25.54
+0.30%
$ 253.74 million $ 25.57 million
Dec 18, 11 AM $ 25.46
-0.30%
$ 252.77 million $ 25.06 million
Dec 18, 10 AM $ 25.54
+0.04%
$ 253.75 million $ 25 million
Dec 18, 9 AM $ 25.53
-0.31%
$ 253.64 million $ 24.74 million
Dec 18, 8 AM $ 25.61
+0.49%
$ 254.44 million $ 24.61 million
Dec 18, 7 AM $ 25.48
+1.18%
$ 252.96 million $ 24.31 million
Dec 18, 6 AM $ 25.19
-0.35%
$ 250.26 million $ 23.78 million
Dec 18, 5 AM $ 25.28
-0.90%
$ 251.15 million $ 23.48 million
Dec 18, 4 AM $ 25.51
+0.55%
$ 253.45 million $ 23.63 million
Dec 18, 3 AM $ 25.37
-0.92%
$ 252.08 million $ 23.84 million
Dec 18, 2 AM $ 25.61
+0.37%
$ 254.45 million $ 24.21 million
Dec 18, 1 AM $ 25.52
-1.85%
$ 253.5 million $ 24.6 million
Dec 18, 12 AM $ 26
+0.52%
$ 258.28 million $ 24.36 million
Dec 17, 11 PM $ 25.86
-0.75%
$ 256.92 million $ 24.18 million
Dec 17, 10 PM $ 26.06
+0.48%
$ 258.88 million $ 24.21 million
Dec 17, 9 PM $ 25.93
-0.10%
$ 257.63 million $ 23.77 million
Dec 17, 8 PM $ 25.96
-1.39%
$ 257.89 million $ 23.87 million
Dec 17, 7 PM $ 26.32
+0.22%
$ 261.51 million $ 24.18 million
Dec 17, 6 PM $ 26.26
-1.32%
$ 260.9 million $ 24.88 million
Dec 17, 5 PM $ 26.61
-0.13%
$ 264.42 million $ 25.53 million
Dec 17, 4 PM $ 26.65
-0.79%
$ 264.74 million $ 25.25 million
Dec 17, 3 PM $ 26.86
-1.68%
$ 266.84 million $ 23.79 million
Dec 17, 2 PM $ 27.32
+1.13%
$ 271.45 million $ 22.99 million
Dec 17, 1 PM $ 27.02
+0.91%
$ 268.41 million $ 22.92 million
Dec 17, 12 PM $ 26.77
-0.47%
$ 265.98 million $ 23.19 million
Dec 17, 11 AM $ 26.9
+0.24%
$ 267.23 million $ 23.54 million
Dec 17, 10 AM $ 26.83
-0.33%
$ 266.59 million $ 23.46 million
Dec 17, 9 AM $ 26.92
-0.06%
$ 267.47 million $ 23.53 million
Dec 17, 8 AM $ 26.94
-0.22%
$ 267.64 million $ 24.16 million
Dec 17, 7 AM $ 27
-0.25%
$ 268.23 million $ 24.27 million
Dec 17, 6 AM $ 27.06
-0.51%
$ 268.9 million $ 24.87 million
Dec 17, 5 AM $ 27.2
-0.02%
$ 270.27 million $ 24.48 million
Dec 17, 4 AM $ 27.21
-0.49%
$ 270.34 million $ 23.94 million
Dec 17, 3 AM $ 27.34
+0.47%
$ 271.67 million $ 22.96 million
Dec 17, 2 AM $ 27.21
+0.51%
$ 270.38 million $ 22.64 million
Dec 17, 1 AM $ 27.08
+0.49%
$ 269.02 million $ 22.17 million
Dec 17, 12 AM $ 26.94
-0.52%
$ 267.71 million $ 22.32 million
Dec 16, 11 PM $ 27.09
+0.06%
$ 269.11 million $ 22.79 million
Dec 16, 10 PM $ 27.07
-1.00%
$ 269.22 million $ 22.82 million
Dec 16, 9 PM $ 27.34
+1.14%
$ 271.66 million $ 22.49 million