Compound Historical Data

COMP Page 75
Download
Date Close Price change Market cap Trading volume
Dec 14, 8 PM $ 29.02
-0.38%
$ 288.49 million $ 23.24 million
Dec 14, 7 PM $ 29.13
-0.88%
$ 289.61 million $ 24.01 million
Dec 14, 6 PM $ 29.39
+0.91%
$ 292.18 million $ 24.45 million
Dec 14, 5 PM $ 29.12
-0.94%
$ 289.54 million $ 24.31 million
Dec 14, 4 PM $ 29.4
-0.29%
$ 292.29 million $ 24.42 million
Dec 14, 3 PM $ 29.49
+0.22%
$ 293.14 million $ 25.03 million
Dec 14, 2 PM $ 29.42
+0.36%
$ 292.48 million $ 25.94 million
Dec 14, 1 PM $ 29.31
-0.15%
$ 291.44 million $ 26.68 million
Dec 14, 12 PM $ 29.36
+0.02%
$ 291.9 million $ 26.9 million
Dec 14, 11 AM $ 29.35
-0.24%
$ 291.83 million $ 28.15 million
Dec 14, 10 AM $ 29.42
-0.63%
$ 292.52 million $ 52.08 million
Dec 14, 9 AM $ 29.61
-0.47%
$ 294.37 million $ 60.43 million
Dec 14, 8 AM $ 29.75
+0.07%
$ 295.74 million $ 85.6 million
Dec 14, 7 AM $ 29.73
-0.29%
$ 295.5 million $ 120.47 million
Dec 14, 6 AM $ 29.81
-0.42%
$ 296.39 million $ 123.73 million
Dec 14, 5 AM $ 29.94
+0.60%
$ 297.65 million $ 124.63 million
Dec 14, 4 AM $ 29.76
+0.08%
$ 295.87 million $ 125.37 million
Dec 14, 3 AM $ 29.73
-0.43%
$ 295.61 million $ 125.55 million
Dec 14, 2 AM $ 29.86
+0.09%
$ 296.82 million $ 125.85 million
Dec 14, 1 AM $ 29.83
-0.45%
$ 296.57 million $ 130.11 million
Dec 14, 12 AM $ 29.97
-1.53%
$ 297.93 million $ 129.49 million
Dec 13, 11 PM $ 30.43
-0.05%
$ 302.54 million $ 128.02 million
Dec 13, 10 PM $ 30.45
+1.05%
$ 302.72 million $ 126.6 million
Dec 13, 9 PM $ 30.13
+0.06%
$ 299.57 million $ 125.55 million
Dec 13, 8 PM $ 30.11
+0.04%
$ 299.39 million $ 124.6 million
Dec 13, 7 PM $ 30.1
+1.28%
$ 299.26 million $ 123.39 million
Dec 13, 6 PM $ 29.72
-0.27%
$ 295.47 million $ 122.63 million
Dec 13, 5 PM $ 29.8
-0.22%
$ 296.29 million $ 122.96 million
Dec 13, 4 PM $ 29.87
+0.23%
$ 296.95 million $ 123.02 million
Dec 13, 3 PM $ 29.79
+0.03%
$ 296.22 million $ 122.74 million
Dec 13, 2 PM $ 29.79
+1.37%
$ 296.12 million $ 122.5 million
Dec 13, 1 PM $ 29.38
+0.22%
$ 292.13 million $ 121.24 million
Dec 13, 12 PM $ 29.32
+0.89%
$ 291.48 million $ 120.37 million
Dec 13, 11 AM $ 29.06
-4.00%
$ 288.89 million $ 117.9 million
Dec 13, 10 AM $ 30.27
-0.83%
$ 300.92 million $ 94.71 million
Dec 13, 9 AM $ 30.52
-1.46%
$ 303.41 million $ 85.54 million
Dec 13, 8 AM $ 30.97
+4.85%
$ 307.89 million $ 59.74 million
Dec 13, 7 AM $ 29.54
-0.18%
$ 293.64 million $ 23.78 million
Dec 13, 6 AM $ 29.6
+0.04%
$ 294.24 million $ 20.55 million
Dec 13, 5 AM $ 29.58
+1.00%
$ 294.12 million $ 19.63 million
Dec 13, 4 AM $ 29.29
-0.14%
$ 291.23 million $ 18.07 million
Dec 13, 3 AM $ 29.33
-0.69%
$ 291.62 million $ 17.5 million
Dec 13, 2 AM $ 29.54
-1.29%
$ 293.66 million $ 17.16 million
Dec 13, 1 AM $ 29.92
+0.62%
$ 297.48 million $ 12.38 million
Dec 13, 12 AM $ 29.74
+0.91%
$ 295.65 million $ 12.44 million
Dec 12, 11 PM $ 29.47
+0.17%
$ 292.96 million $ 12.01 million
Dec 12, 10 PM $ 29.42
-0.02%
$ 292.48 million $ 12.08 million
Dec 12, 9 PM $ 29.42
+0.08%
$ 292.54 million $ 12.24 million
Dec 12, 8 PM $ 29.4
+0.25%
$ 292.3 million $ 12.69 million
Dec 12, 7 PM $ 29.33
-0.34%
$ 291.56 million $ 12.9 million