Compound Historical Data

COMP Page 74
Download
Date Close Price change Market cap Trading volume
Dec 16, 9 PM $ 27.34
+1.14%
$ 271.66 million $ 22.49 million
Dec 16, 8 PM $ 27.03
-0.83%
$ 268.6 million $ 21.73 million
Dec 16, 7 PM $ 27.26
-0.84%
$ 270.86 million $ 21.26 million
Dec 16, 6 PM $ 27.49
+1.19%
$ 273.14 million $ 19.97 million
Dec 16, 5 PM $ 27.17
-0.26%
$ 269.94 million $ 19.06 million
Dec 16, 4 PM $ 27.24
-0.67%
$ 270.63 million $ 19.08 million
Dec 16, 3 PM $ 27.42
+0.70%
$ 272.42 million $ 19.32 million
Dec 16, 2 PM $ 27.23
+0.88%
$ 270.53 million $ 19.98 million
Dec 16, 1 PM $ 27
-0.76%
$ 268.18 million $ 19.44 million
Dec 16, 12 PM $ 27.2
+0.30%
$ 270.22 million $ 19.19 million
Dec 16, 11 AM $ 27.12
+0.52%
$ 269.4 million $ 18.63 million
Dec 16, 10 AM $ 26.98
+1.16%
$ 268.02 million $ 18.44 million
Dec 16, 9 AM $ 26.67
+0.52%
$ 264.94 million $ 19.08 million
Dec 16, 8 AM $ 26.53
-0.87%
$ 263.57 million $ 19.26 million
Dec 16, 7 AM $ 26.77
-0.92%
$ 265.9 million $ 18.9 million
Dec 16, 6 AM $ 27.01
-0.36%
$ 268.38 million $ 18.46 million
Dec 16, 5 AM $ 27.11
-0.30%
$ 269.36 million $ 18.27 million
Dec 16, 4 AM $ 27.2
-0.45%
$ 270.18 million $ 18.37 million
Dec 16, 3 AM $ 27.32
+0.93%
$ 271.39 million $ 18.09 million
Dec 16, 2 AM $ 27.07
+0.14%
$ 268.88 million $ 17.84 million
Dec 16, 1 AM $ 27.03
+0.02%
$ 268.5 million $ 17.95 million
Dec 16, 12 AM $ 27.02
-1.20%
$ 268.44 million $ 17.83 million
Dec 15, 11 PM $ 27.35
-0.61%
$ 271.71 million $ 18.19 million
Dec 15, 10 PM $ 27.52
-0.04%
$ 273.27 million $ 18.38 million
Dec 15, 9 PM $ 27.53
-0.07%
$ 273.48 million $ 18.62 million
Dec 15, 8 PM $ 27.55
-0.59%
$ 273.66 million $ 18.81 million
Dec 15, 7 PM $ 27.71
+0.21%
$ 275.28 million $ 18.95 million
Dec 15, 6 PM $ 27.65
+0.35%
$ 274.71 million $ 18.93 million
Dec 15, 5 PM $ 27.56
-0.42%
$ 273.75 million $ 18.55 million
Dec 15, 4 PM $ 27.67
-1.45%
$ 274.9 million $ 18.46 million
Dec 15, 3 PM $ 28.08
+0.28%
$ 278.77 million $ 18.19 million
Dec 15, 2 PM $ 28
-1.23%
$ 278.17 million $ 17.21 million
Dec 15, 1 PM $ 28.35
-0.84%
$ 281.66 million $ 16.72 million
Dec 15, 12 PM $ 28.59
+0.04%
$ 284 million $ 16.5 million
Dec 15, 11 AM $ 28.58
+0.01%
$ 283.89 million $ 17.45 million
Dec 15, 10 AM $ 28.57
+0.91%
$ 283.85 million $ 17.88 million
Dec 15, 9 AM $ 28.31
-0.69%
$ 281.25 million $ 18.09 million
Dec 15, 8 AM $ 28.51
-0.25%
$ 283.19 million $ 17.63 million
Dec 15, 7 AM $ 28.58
-0.45%
$ 283.91 million $ 18.04 million
Dec 15, 6 AM $ 28.71
-0.19%
$ 285.18 million $ 17.86 million
Dec 15, 5 AM $ 28.76
-0.16%
$ 285.72 million $ 18.09 million
Dec 15, 4 AM $ 28.81
+0.65%
$ 286.16 million $ 18.67 million
Dec 15, 3 AM $ 28.62
-0.31%
$ 284.32 million $ 18.9 million
Dec 15, 2 AM $ 28.71
+0.04%
$ 285.22 million $ 19.23 million
Dec 15, 1 AM $ 28.7
+0.30%
$ 285.11 million $ 19.51 million
Dec 15, 12 AM $ 28.61
+0.10%
$ 284.48 million $ 19.91 million
Dec 14, 11 PM $ 28.59
-0.61%
$ 284.21 million $ 21.22 million
Dec 14, 10 PM $ 28.76
+0.09%
$ 285.96 million $ 22.09 million
Dec 14, 9 PM $ 28.74
-0.97%
$ 285.69 million $ 22.43 million
Dec 14, 8 PM $ 29.02
-0.38%
$ 288.49 million $ 23.24 million