Compound Historical Data

COMP Page 83
Download
Date Close Price change Market cap Trading volume
Nov 28, 10 AM $ 30.5
+0.20%
$ 294.14 million $ 122.1 million
Nov 28, 9 AM $ 30.44
+0.09%
$ 293.55 million $ 72.22 million
Nov 28, 8 AM $ 30.42
+1.31%
$ 293.32 million $ 64.08 million
Nov 28, 7 AM $ 30.03
-0.16%
$ 289.58 million $ 63.12 million
Nov 28, 6 AM $ 30.07
+0.18%
$ 289.98 million $ 65.59 million
Nov 28, 5 AM $ 30.02
+0.30%
$ 288.64 million $ 63.87 million
Nov 28, 4 AM $ 29.93
-0.40%
$ 287.77 million $ 63.36 million
Nov 28, 3 AM $ 30.05
-0.14%
$ 288.91 million $ 65.58 million
Nov 28, 2 AM $ 30.09
-0.13%
$ 289.32 million $ 64.54 million
Nov 28, 1 AM $ 30.12
-0.45%
$ 289.66 million $ 62.93 million
Nov 28, 12 AM $ 30.26
+0.09%
$ 290.98 million $ 64.48 million
Nov 27, 11 PM $ 30.23
-0.32%
$ 290.72 million $ 59.04 million
Nov 27, 10 PM $ 30.33
-0.95%
$ 291.63 million $ 59.32 million
Nov 27, 9 PM $ 30.62
-0.22%
$ 294.23 million $ 59.75 million
Nov 27, 8 PM $ 30.69
+0.56%
$ 295.08 million $ 60.1 million
Nov 27, 7 PM $ 30.52
+0.11%
$ 293.43 million $ 65.53 million
Nov 27, 6 PM $ 30.48
+0.24%
$ 293.03 million $ 75.32 million
Nov 27, 5 PM $ 30.41
-0.32%
$ 292.41 million $ 81.85 million
Nov 27, 4 PM $ 30.51
+0.22%
$ 293.29 million $ 93.12 million
Nov 27, 3 PM $ 30.44
+0.42%
$ 292.55 million $ 93.53 million
Nov 27, 2 PM $ 30.32
-0.04%
$ 291.53 million $ 95.2 million
Nov 27, 1 PM $ 30.33
-0.32%
$ 292.02 million $ 104.62 million
Nov 27, 12 PM $ 30.43
-0.91%
$ 292.55 million $ 97.22 million
Nov 27, 11 AM $ 30.71
+0.10%
$ 295.32 million $ 91.88 million
Nov 27, 10 AM $ 30.68
+0.22%
$ 294.78 million $ 70.06 million
Nov 27, 9 AM $ 30.61
+0.17%
$ 294.35 million $ 59.57 million
Nov 27, 8 AM $ 30.56
-0.23%
$ 293.77 million $ 58.74 million
Nov 27, 7 AM $ 30.63
-0.09%
$ 294.64 million $ 58.41 million
Nov 27, 6 AM $ 30.66
+0.53%
$ 294.78 million $ 58.03 million
Nov 27, 5 AM $ 30.51
-0.33%
$ 293.08 million $ 57.61 million
Nov 27, 4 AM $ 30.61
+0.34%
$ 294.16 million $ 57.24 million
Nov 27, 3 AM $ 30.5
+0.10%
$ 292.95 million $ 56.35 million
Nov 27, 2 AM $ 30.47
-0.23%
$ 292.98 million $ 55.75 million
Nov 27, 1 AM $ 30.54
+0.20%
$ 293.64 million $ 55.39 million
Nov 27, 12 AM $ 30.47
+0.24%
$ 292.99 million $ 55.22 million
Nov 26, 11 PM $ 30.4
-0.02%
$ 292.23 million $ 53.81 million
Nov 26, 10 PM $ 30.42
+0.98%
$ 292.45 million $ 53.63 million
Nov 26, 9 PM $ 30.12
-0.30%
$ 289.61 million $ 53.51 million
Nov 26, 8 PM $ 30.21
-2.04%
$ 290.49 million $ 52.02 million
Nov 26, 7 PM $ 30.84
+0.77%
$ 296.77 million $ 45.86 million
Nov 26, 6 PM $ 30.6
-0.51%
$ 294.25 million $ 36.37 million
Nov 26, 5 PM $ 30.76
+3.96%
$ 295.8 million $ 29.24 million
Nov 26, 4 PM $ 29.59
+0.46%
$ 284.54 million $ 18.37 million
Nov 26, 3 PM $ 29.46
-2.35%
$ 283.32 million $ 16.54 million
Nov 26, 2 PM $ 30.17
-0.30%
$ 290.1 million $ 13.1 million
Nov 26, 1 PM $ 30.19
+1.18%
$ 290.22 million $ 12.27 million
Nov 26, 12 PM $ 29.84
-0.17%
$ 286.88 million $ 11.53 million
Nov 26, 11 AM $ 29.89
-0.32%
$ 287.35 million $ 11.42 million
Nov 26, 10 AM $ 29.98
+0.75%
$ 288.24 million $ 11.14 million
Nov 26, 9 AM $ 29.75
-0.16%
$ 285.98 million $ 11.17 million