Compound Historical Data

COMP Page 80
Download
Date Close Price change Market cap Trading volume
Dec 4, 2 PM $ 34.56
+0.12%
$ 343.62 million $ 41.32 million
Dec 4, 1 PM $ 34.52
-0.15%
$ 343.36 million $ 40.89 million
Dec 4, 12 PM $ 34.57
+0.38%
$ 343.7 million $ 42.33 million
Dec 4, 11 AM $ 34.44
-0.02%
$ 342.39 million $ 42.17 million
Dec 4, 10 AM $ 34.45
-0.64%
$ 342.48 million $ 42.74 million
Dec 4, 9 AM $ 34.67
-0.48%
$ 344.67 million $ 43.91 million
Dec 4, 8 AM $ 34.84
-1.03%
$ 346.38 million $ 44.76 million
Dec 4, 7 AM $ 35.2
+0.53%
$ 349.97 million $ 45.91 million
Dec 4, 6 AM $ 35.01
+1.01%
$ 348.12 million $ 47.26 million
Dec 4, 5 AM $ 34.66
-0.29%
$ 344.3 million $ 49.85 million
Dec 4, 4 AM $ 34.76
+0.66%
$ 345.65 million $ 50.81 million
Dec 4, 3 AM $ 34.54
-0.38%
$ 343.4 million $ 51.68 million
Dec 4, 2 AM $ 34.67
+0.87%
$ 344.73 million $ 52.98 million
Dec 4, 1 AM $ 34.37
-1.33%
$ 341.74 million $ 53.24 million
Dec 4, 12 AM $ 34.83
-1.98%
$ 346.34 million $ 53.12 million
Dec 3, 11 PM $ 35.54
+0.02%
$ 354.6 million $ 63.74 million
Dec 3, 10 PM $ 35.53
+0.11%
$ 353.27 million $ 64.76 million
Dec 3, 9 PM $ 35.49
+0.72%
$ 352.71 million $ 64.97 million
Dec 3, 8 PM $ 35.23
-0.76%
$ 350.32 million $ 65.15 million
Dec 3, 7 PM $ 35.5
+1.09%
$ 353.01 million $ 66.06 million
Dec 3, 6 PM $ 35.12
+0.05%
$ 349.2 million $ 65.88 million
Dec 3, 5 PM $ 35.12
+0.53%
$ 348.76 million $ 66.69 million
Dec 3, 4 PM $ 34.93
+0.20%
$ 347.33 million $ 68.13 million
Dec 3, 3 PM $ 34.86
+0.19%
$ 346.65 million $ 73.16 million
Dec 3, 2 PM $ 34.79
-1.11%
$ 346.26 million $ 79.34 million
Dec 3, 1 PM $ 35.18
+0.82%
$ 350.11 million $ 81.98 million
Dec 3, 12 PM $ 34.88
+0.78%
$ 346.79 million $ 80.88 million
Dec 3, 11 AM $ 34.61
-1.00%
$ 344.08 million $ 83.29 million
Dec 3, 10 AM $ 34.95
-0.51%
$ 347.53 million $ 86.44 million
Dec 3, 9 AM $ 35.13
-0.60%
$ 349.27 million $ 95.76 million
Dec 3, 8 AM $ 35.34
-1.41%
$ 351.47 million $ 117.34 million
Dec 3, 7 AM $ 35.85
-1.56%
$ 356.48 million $ 123.64 million
Dec 3, 6 AM $ 36.42
+0.87%
$ 362.13 million $ 133.08 million
Dec 3, 5 AM $ 36.11
+3.01%
$ 354.91 million $ 129.37 million
Dec 3, 4 AM $ 35.06
+0.29%
$ 348.55 million $ 127.7 million
Dec 3, 3 AM $ 34.95
-0.39%
$ 347.52 million $ 128.34 million
Dec 3, 2 AM $ 35.09
+0.31%
$ 348.85 million $ 129.79 million
Dec 3, 1 AM $ 34.98
+0.30%
$ 347.79 million $ 132.09 million
Dec 3, 12 AM $ 34.87
-2.79%
$ 346.73 million $ 134.42 million
Dec 2, 11 PM $ 35.87
+1.34%
$ 356.68 million $ 137.44 million
Dec 2, 10 PM $ 35.4
+0.75%
$ 351.95 million $ 139.95 million
Dec 2, 9 PM $ 35.14
+0.36%
$ 349.55 million $ 142.93 million
Dec 2, 8 PM $ 35.01
-1.19%
$ 348.09 million $ 148.25 million
Dec 2, 7 PM $ 35.43
+0.03%
$ 352.28 million $ 152.99 million
Dec 2, 6 PM $ 35.42
-1.02%
$ 352.14 million $ 157.3 million
Dec 2, 5 PM $ 35.78
+0.97%
$ 355.74 million $ 162.92 million
Dec 2, 4 PM $ 35.44
-2.16%
$ 352.33 million $ 173.68 million
Dec 2, 3 PM $ 36.21
+2.74%
$ 360 million $ 173.74 million
Dec 2, 2 PM $ 35.24
+2.13%
$ 350.39 million $ 173.24 million
Dec 2, 1 PM $ 34.51
+0.33%
$ 343.01 million $ 174.04 million