Compound Historical Data

COMP Page 77
Download
Date Close Price change Market cap Trading volume
Dec 10, 6 PM $ 31.34
+0.55%
$ 311.54 million $ 10.31 million
Dec 10, 5 PM $ 31.17
-0.46%
$ 309.88 million $ 10.65 million
Dec 10, 4 PM $ 31.31
+0.20%
$ 311.34 million $ 11.45 million
Dec 10, 3 PM $ 31.25
-0.37%
$ 310.7 million $ 12.21 million
Dec 10, 2 PM $ 31.37
-0.32%
$ 311.87 million $ 13.02 million
Dec 10, 1 PM $ 31.47
-0.19%
$ 312.87 million $ 13.78 million
Dec 10, 12 PM $ 31.53
+0.18%
$ 313.45 million $ 13.93 million
Dec 10, 11 AM $ 31.47
+0.52%
$ 312.9 million $ 14.46 million
Dec 10, 10 AM $ 31.31
-0.44%
$ 311.27 million $ 14.39 million
Dec 10, 9 AM $ 31.45
+0.35%
$ 312.63 million $ 14.34 million
Dec 10, 8 AM $ 31.34
-0.55%
$ 311.55 million $ 14.27 million
Dec 10, 7 AM $ 31.51
+0.23%
$ 313.27 million $ 14.22 million
Dec 10, 6 AM $ 31.44
+0.11%
$ 312.57 million $ 14.16 million
Dec 10, 5 AM $ 31.41
-0.29%
$ 312.23 million $ 14.38 million
Dec 10, 4 AM $ 31.5
-0.19%
$ 313.14 million $ 14.76 million
Dec 10, 3 AM $ 31.56
-0.23%
$ 313.7 million $ 14.81 million
Dec 10, 2 AM $ 31.63
+0.26%
$ 314.47 million $ 14.29 million
Dec 10, 1 AM $ 31.55
-0.31%
$ 313.64 million $ 14.39 million
Dec 10, 12 AM $ 31.65
-0.66%
$ 314.63 million $ 14.55 million
Dec 9, 11 PM $ 31.86
-0.27%
$ 316.79 million $ 14.48 million
Dec 9, 10 PM $ 31.94
+0.74%
$ 317.58 million $ 14.61 million
Dec 9, 9 PM $ 31.71
-0.51%
$ 315.29 million $ 14.77 million
Dec 9, 8 PM $ 31.87
-0.37%
$ 316.85 million $ 15.82 million
Dec 9, 7 PM $ 31.99
-0.19%
$ 318.04 million $ 15.92 million
Dec 9, 6 PM $ 32.05
-0.15%
$ 318.64 million $ 16.72 million
Dec 9, 5 PM $ 32.1
-0.58%
$ 319.13 million $ 19.51 million
Dec 9, 4 PM $ 32.29
+1.12%
$ 321 million $ 21.54 million
Dec 9, 3 PM $ 31.93
+1.66%
$ 317.34 million $ 21.43 million
Dec 9, 2 PM $ 31.41
-0.90%
$ 312.2 million $ 21.44 million
Dec 9, 1 PM $ 31.69
+0.14%
$ 315.08 million $ 22.1 million
Dec 9, 12 PM $ 31.65
+1.16%
$ 314.64 million $ 22.24 million
Dec 9, 11 AM $ 31.29
+0.12%
$ 311.04 million $ 22.11 million
Dec 9, 10 AM $ 31.25
+0.77%
$ 310.67 million $ 22.01 million
Dec 9, 9 AM $ 31.01
+0.01%
$ 308.3 million $ 21.95 million
Dec 9, 8 AM $ 31.01
-0.27%
$ 308.24 million $ 22.27 million
Dec 9, 7 AM $ 31.09
+0.18%
$ 309.11 million $ 22.32 million
Dec 9, 6 AM $ 31.03
+0.08%
$ 308.54 million $ 22.37 million
Dec 9, 5 AM $ 31.01
-0.24%
$ 308.3 million $ 22.46 million
Dec 9, 4 AM $ 31.09
-0.46%
$ 309.15 million $ 22.63 million
Dec 9, 3 AM $ 31.23
+0.18%
$ 310.51 million $ 23.06 million
Dec 9, 2 AM $ 31.17
+0.04%
$ 309.94 million $ 23.18 million
Dec 9, 1 AM $ 31.16
-0.19%
$ 309.78 million $ 23.94 million
Dec 9, 12 AM $ 31.22
-0.22%
$ 310.39 million $ 24.07 million
Dec 8, 11 PM $ 31.29
-0.37%
$ 311.09 million $ 23.92 million
Dec 8, 10 PM $ 31.41
-0.59%
$ 312.25 million $ 23.88 million
Dec 8, 9 PM $ 31.59
-0.83%
$ 314.18 million $ 24.06 million
Dec 8, 8 PM $ 31.86
-0.29%
$ 316.75 million $ 23.31 million
Dec 8, 7 PM $ 31.95
+0.51%
$ 317.69 million $ 22.91 million
Dec 8, 6 PM $ 31.79
-0.59%
$ 316.07 million $ 22.02 million
Dec 8, 5 PM $ 31.98
+2.48%
$ 318.15 million $ 19.23 million