COMP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 16,399.52 | 83.82 | 0.51% | 16,424.76 | 16,431.82 | 16,279.17 | 0 |
Mar 26 2024 | 16,315.70 | -68.77 | -0.42% | 16,446.85 | 16,476.38 | 16,312.95 | 0 |
Mar 25 2024 | 16,384.47 | -44.35 | -0.27% | 16,335.30 | 16,441.17 | 16,315.72 | 0 |
Mar 22 2024 | 16,428.82 | 26.98 | 0.16% | 16,387.83 | 16,467.62 | 16,361.00 | 0 |
Mar 21 2024 | 16,401.84 | 32.43 | 0.20% | 16,517.24 | 16,538.86 | 16,393.90 | 0 |
Mar 20 2024 | 16,369.41 | 202.62 | 1.25% | 16,185.76 | 16,377.44 | 16,127.48 | 0 |
Mar 19 2024 | 16,166.79 | 63.34 | 0.39% | 16,031.93 | 16,175.59 | 15,951.86 | 0 |
Mar 18 2024 | 16,103.45 | 130.28 | 0.82% | 16,154.92 | 16,247.59 | 16,094.17 | 0 |
Mar 15 2024 | 15,973.17 | -155.36 | -0.96% | 16,043.58 | 16,055.33 | 15,925.91 | 0 |
Mar 14 2024 | 16,128.53 | -49.24 | -0.30% | 16,209.19 | 16,245.32 | 16,039.68 | 0 |
Mar 13 2024 | 16,177.77 | -87.87 | -0.54% | 16,220.11 | 16,233.30 | 16,143.34 | 0 |
Mar 12 2024 | 16,265.64 | 246.36 | 1.54% | 16,116.98 | 16,275.45 | 15,992.98 | 0 |
Mar 11 2024 | 16,019.27 | -65.84 | -0.41% | 16,052.63 | 16,085.95 | 15,978.04 | 0 |
Mar 08 2024 | 16,085.11 | -188.26 | -1.16% | 16,322.10 | 16,449.70 | 16,059.50 | 0 |
Mar 07 2024 | 16,273.38 | 241.83 | 1.51% | 16,147.32 | 16,309.02 | 16,096.01 | 0 |
Mar 06 2024 | 16,031.54 | 91.95 | 0.58% | 16,092.00 | 16,128.56 | 15,956.66 | 0 |
Mar 05 2024 | 15,939.59 | -267.92 | -1.65% | 16,077.74 | 16,087.56 | 15,862.63 | 0 |
Mar 04 2024 | 16,207.51 | -67.43 | -0.41% | 16,264.21 | 16,289.06 | 16,199.06 | 0 |
Mar 01 2024 | 16,274.94 | 183.02 | 1.14% | 16,109.83 | 16,302.24 | 16,096.60 | 0 |
Feb 29 2024 | 16,091.92 | 144.18 | 0.90% | 16,059.34 | 16,115.96 | 15,931.70 | 0 |
Feb 28 2024 | 15,947.74 | -87.56 | -0.55% | 15,969.14 | 16,003.56 | 15,924.72 | 0 |
Feb 27 2024 | 16,035.30 | 59.05 | 0.37% | 16,013.98 | 16,046.10 | 15,940.51 | 0 |
Feb 26 2024 | 15,976.25 | -20.57 | -0.13% | 16,014.45 | 16,054.90 | 15,973.90 | 0 |
Feb 23 2024 | 15,996.82 | -44.80 | -0.28% | 16,094.80 | 16,134.22 | 15,954.50 | 0 |
Feb 22 2024 | 16,041.62 | 460.75 | 2.96% | 15,904.48 | 16,061.82 | 15,869.24 | 0 |
Feb 21 2024 | 15,580.87 | -49.91 | -0.32% | 15,532.12 | 15,583.68 | 15,451.65 | 0 |
Feb 20 2024 | 15,630.78 | -144.87 | -0.92% | 15,679.84 | 15,730.47 | 15,508.50 | 0 |
Feb 16 2024 | 15,775.65 | -130.52 | -0.82% | 15,910.43 | 15,917.41 | 15,752.02 | 0 |
Feb 15 2024 | 15,906.17 | 47.03 | 0.30% | 15,865.30 | 15,911.22 | 15,779.72 | 0 |
Feb 14 2024 | 15,859.15 | 203.55 | 1.30% | 15,781.71 | 15,865.51 | 15,683.94 | 0 |
Feb 13 2024 | 15,655.60 | -286.95 | -1.80% | 15,598.88 | 15,770.42 | 15,551.44 | 0 |
Feb 12 2024 | 15,942.55 | -48.12 | -0.30% | 15,980.62 | 16,080.07 | 15,917.87 | 0 |
Feb 09 2024 | 15,990.66 | 196.95 | 1.25% | 15,842.38 | 16,007.29 | 15,831.76 | 0 |
Feb 08 2024 | 15,793.71 | 37.07 | 0.24% | 15,762.23 | 15,813.27 | 15,739.18 | 0 |
Feb 07 2024 | 15,756.64 | 147.65 | 0.95% | 15,690.35 | 15,770.68 | 15,645.81 | 0 |
Feb 06 2024 | 15,609.00 | 11.32 | 0.07% | 15,638.19 | 15,652.75 | 15,515.25 | 0 |
Feb 05 2024 | 15,597.68 | -31.28 | -0.20% | 15,613.99 | 15,637.88 | 15,471.68 | 0 |
Feb 02 2024 | 15,628.95 | 267.31 | 1.74% | 15,403.16 | 15,664.21 | 15,366.78 | 0 |
Feb 01 2024 | 15,361.64 | 197.63 | 1.30% | 15,254.02 | 15,372.13 | 15,208.88 | 0 |
Jan 31 2024 | 15,164.01 | -345.89 | -2.23% | 15,324.19 | 15,405.55 | 15,158.49 | 0 |
Jan 30 2024 | 15,509.90 | -118.15 | -0.76% | 15,604.08 | 15,619.23 | 15,484.67 | 0 |
Jan 29 2024 | 15,628.04 | 172.68 | 1.12% | 15,470.66 | 15,630.58 | 15,449.87 | 0 |
Jan 26 2024 | 15,455.36 | -55.13 | -0.36% | 15,474.85 | 15,538.84 | 15,433.04 | 0 |
Jan 25 2024 | 15,510.50 | 28.58 | 0.18% | 15,555.62 | 15,597.25 | 15,430.68 | 0 |
Jan 24 2024 | 15,481.92 | 55.97 | 0.36% | 15,560.61 | 15,629.07 | 15,468.91 | 0 |
Jan 23 2024 | 15,425.94 | 65.66 | 0.43% | 15,391.41 | 15,432.35 | 15,337.23 | 0 |
Jan 22 2024 | 15,360.29 | 49.32 | 0.32% | 15,393.05 | 15,438.85 | 15,333.63 | 0 |
Jan 19 2024 | 15,310.97 | 255.32 | 1.70% | 15,122.38 | 15,310.97 | 15,087.20 | 0 |
Jan 18 2024 | 15,055.65 | 200.03 | 1.35% | 14,994.52 | 15,066.81 | 14,911.11 | 0 |
Jan 17 2024 | 14,855.62 | -88.73 | -0.59% | 14,814.77 | 14,865.76 | 14,706.23 | 0 |
Jan 16 2024 | 14,944.35 | -28.41 | -0.19% | 14,908.26 | 15,004.35 | 14,863.81 | 0 |
Jan 12 2024 | 14,972.76 | 2.57 | 0.02% | 15,001.01 | 15,047.25 | 14,931.88 | 0 |
Jan 11 2024 | 14,970.19 | 0.54 | 0.00% | 15,020.95 | 15,063.61 | 14,800.38 | 0 |
Jan 10 2024 | 14,969.65 | 111.94 | 0.75% | 14,877.70 | 14,998.20 | 14,842.70 | 0 |
Jan 09 2024 | 14,857.71 | 13.94 | 0.09% | 14,744.13 | 14,894.32 | 14,716.71 | 0 |
Jan 08 2024 | 14,843.77 | 319.70 | 2.20% | 14,564.47 | 14,846.90 | 14,560.20 | 0 |
Jan 05 2024 | 14,524.07 | 13.77 | 0.09% | 14,500.11 | 14,625.19 | 14,477.57 | 0 |
Jan 04 2024 | 14,510.30 | -81.91 | -0.56% | 14,532.23 | 14,632.77 | 14,504.78 | 0 |
Jan 03 2024 | 14,592.21 | -173.73 | -1.18% | 14,641.47 | 14,694.58 | 14,577.44 | 0 |
Jan 02 2024 | 14,765.94 | -245.41 | -1.63% | 14,873.70 | 14,887.80 | 14,682.38 | 0 |
Dec 29 2023 | 15,011.35 | -83.78 | -0.56% | 15,099.20 | 15,111.41 | 14,955.37 | 0 |