Nasdaq Composite Historical Data - COMPX

Company Name Index Ticker Symbol Market Type ISIN Company Description
Nasdaq Composite COMPX NASDAQ Indices Index
  Price Change Change Percent Index Price High Price Low Price Open Price Close Price Last Traded
  -5.3876 -0.09% 6,216.5268 6,254.2204 6,193.3811 6,222.4558 6,221.9144 15:00:02
more quote information »

COMPX Historical Summary

There is no data to display

COMPX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 18 20176,216.5268-5.39-0.09%6,193.38136,254.220216,404,956
Aug 17 20176,221.9145-123.19-1.94%6,221.91456,334.230416,698,896
Aug 16 20176,345.108812.10+0.19%6,330.26756,374.563915,235,633
Aug 15 20176,333.0131-7.22-0.11%6,324.75436,350.740713,508,692
Aug 14 20176,340.232483.68+1.34%6,305.54546,346.825114,652,239
Aug 11 20176,256.555639.68+0.64%6,216.1856,266.89315,110,359
Aug 10 20176,216.872-135.46-2.13%6,214.40576,318.277318,381,829
Aug 09 20176,352.3315-18.13-0.28%6,309.4376,355.042917,443,386
Aug 08 20176,370.4604-13.31-0.21%6,355.87646,423.345216,545,524
Aug 07 20176,383.771932.21+0.51%6,356.22856,386.030714,991,761
Aug 04 20176,351.564411.22+0.18%6,329.73246,361.491616,468,006
Aug 03 20176,340.3413-22.3-0.35%6,331.14116,368.526318,590,948
Aug 02 20176,362.645-0.29+0.00%6,313.42576,394.209418,549,886
Aug 01 20176,362.937914.81+0.23%6,345.74656,375.754316,216,904
Jul 31 20176,348.123-26.55-0.42%6,338.78566,396.594216,754,771
Jul 28 20176,374.6767-7.51-0.12%6,337.22466,379.696716,386,068
Jul 27 20176,382.186-40.56-0.63%6,318.61666,460.840821,516,117
Jul 26 20176,422.74610.57+0.16%6,416.29636,432.375417,719,079
Jul 25 20176,412.17331.37+0.02%6,396.8736,425.446217,130,915
Jul 24 20176,410.807623.05+0.36%6,380.60646,417.698715,271,071
Jul 21 20176,387.7539-2.25-0.04%6,365.11526,388.776315,822,861
Jul 20 20176,390.00194.96+0.08%6,365.67676,398.261215,751,362
Jul 19 20176,385.041940.74+0.64%6,362.1856,387.725516,313,646
See More Historical Prices ยป
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170819 14:56:57