Compound Historical Data

COMP Page 76
Download
Date Close Price change Market cap Trading volume
Dec 12, 7 PM $ 29.33
-0.34%
$ 291.56 million $ 12.9 million
Dec 12, 6 PM $ 29.43
+0.59%
$ 292.56 million $ 13.12 million
Dec 12, 5 PM $ 29.26
+0.46%
$ 290.88 million $ 12.78 million
Dec 12, 4 PM $ 29.12
-0.42%
$ 289.54 million $ 12.38 million
Dec 12, 3 PM $ 29.24
-2.46%
$ 290.71 million $ 11.87 million
Dec 12, 2 PM $ 29.98
-0.52%
$ 298.04 million $ 11.05 million
Dec 12, 1 PM $ 30.13
-0.14%
$ 299.59 million $ 11 million
Dec 12, 12 PM $ 30.18
+0.41%
$ 300.01 million $ 10.89 million
Dec 12, 11 AM $ 30.05
+0.20%
$ 298.8 million $ 10.71 million
Dec 12, 10 AM $ 29.99
+0.12%
$ 298.19 million $ 10.69 million
Dec 12, 9 AM $ 29.96
+0.11%
$ 297.69 million $ 10.28 million
Dec 12, 8 AM $ 29.92
-0.11%
$ 297.49 million $ 10.57 million
Dec 12, 7 AM $ 29.96
-0.17%
$ 297.83 million $ 10.27 million
Dec 12, 6 AM $ 30.01
+0.23%
$ 298.38 million $ 9.83 million
Dec 12, 5 AM $ 29.94
+0.47%
$ 297.65 million $ 9.65 million
Dec 12, 4 AM $ 29.8
-0.36%
$ 296.25 million $ 9.57 million
Dec 12, 3 AM $ 29.9
-0.38%
$ 297.31 million $ 9.68 million
Dec 12, 2 AM $ 30.02
+0.40%
$ 298.48 million $ 9.99 million
Dec 12, 1 AM $ 29.9
+0.08%
$ 297.26 million $ 10.79 million
Dec 12, 12 AM $ 29.88
-0.94%
$ 297.29 million $ 11.36 million
Dec 11, 11 PM $ 30.16
+0.17%
$ 299.83 million $ 11.87 million
Dec 11, 10 PM $ 30.11
-0.20%
$ 299.33 million $ 11.89 million
Dec 11, 9 PM $ 30.17
+0.12%
$ 299.95 million $ 12.14 million
Dec 11, 8 PM $ 30.13
+0.46%
$ 299.58 million $ 11.89 million
Dec 11, 7 PM $ 30
-0.24%
$ 298.28 million $ 13.37 million
Dec 11, 6 PM $ 30.07
-0.11%
$ 299.07 million $ 14.07 million
Dec 11, 5 PM $ 30.1
+0.06%
$ 299.29 million $ 14.19 million
Dec 11, 4 PM $ 30.09
-0.42%
$ 299.14 million $ 14.28 million
Dec 11, 3 PM $ 30.21
+0.09%
$ 300.39 million $ 14.09 million
Dec 11, 2 PM $ 30.19
-0.28%
$ 300.14 million $ 14.09 million
Dec 11, 1 PM $ 30.27
-0.08%
$ 300.98 million $ 13.92 million
Dec 11, 12 PM $ 30.3
-0.04%
$ 301.21 million $ 14.05 million
Dec 11, 11 AM $ 30.31
-0.15%
$ 301.34 million $ 14.13 million
Dec 11, 10 AM $ 30.36
-0.51%
$ 301.83 million $ 14.39 million
Dec 11, 9 AM $ 30.52
+0.45%
$ 303.39 million $ 14.54 million
Dec 11, 8 AM $ 30.38
-0.23%
$ 302.02 million $ 14.22 million
Dec 11, 7 AM $ 30.45
-0.16%
$ 302.72 million $ 14.36 million
Dec 11, 6 AM $ 30.5
-0.43%
$ 303.2 million $ 14.49 million
Dec 11, 5 AM $ 30.63
+0.50%
$ 304.49 million $ 14.55 million
Dec 11, 4 AM $ 30.47
+0.24%
$ 302.98 million $ 14.5 million
Dec 11, 3 AM $ 30.4
-0.52%
$ 302.25 million $ 14.45 million
Dec 11, 2 AM $ 30.56
-0.49%
$ 303.82 million $ 14.17 million
Dec 11, 1 AM $ 30.71
-0.45%
$ 305.33 million $ 13.33 million
Dec 11, 12 AM $ 30.85
-1.16%
$ 306.73 million $ 12.76 million
Dec 10, 11 PM $ 31.21
+0.17%
$ 310.32 million $ 12.65 million
Dec 10, 10 PM $ 31.16
-0.25%
$ 309.8 million $ 12.66 million
Dec 10, 9 PM $ 31.24
-0.82%
$ 310.57 million $ 12.48 million
Dec 10, 8 PM $ 31.5
-0.28%
$ 313.14 million $ 12.42 million
Dec 10, 7 PM $ 31.59
+0.79%
$ 314.06 million $ 11.09 million
Dec 10, 6 PM $ 31.34
+0.55%
$ 311.54 million $ 10.31 million