FinData: Historical Data for NASDAQ, CSF - Compass Emp U.S. Discovery 500

Saturday, 20 April 2024

Compass Emp U.S. Discovery 500

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	55.64	55.92	54.82	55.92	5,100
13/10/22	54.28	55.46	54.00	55.32	9,300
12/10/22	54.80	54.80	54.49	54.60	9,000
11/10/22	54.66	54.94	54.49	54.49	8,700
10/10/22	54.77	54.87	54.59	54.62	6,500
07/10/22	55.27	55.27	54.65	54.83	7,300
06/10/22	55.50	55.74	55.34	55.34	17,600
05/10/22	55.21	55.61	55.13	55.46	16,200
04/10/22	55.39	55.68	55.37	55.61	12,900
03/10/22	54.65	54.77	54.59	54.70	9,700
30/09/22	54.50	54.60	54.35	54.35	5,000
29/09/22	54.40	54.48	54.37	54.48	19,800
28/09/22	54.53	54.87	54.53	54.59	6,900
26/09/22	54.63	54.63	54.41	54.54	7,900
23/09/22	54.80	54.80	54.44	54.70	17,300
22/09/22	54.99	54.99	54.83	54.97	15,500
21/09/22	55.31	55.37	55.08	55.22	21,500
20/09/22	55.27	55.30	55.01	55.01	18,600
19/09/22	55.23	55.35	55.01	55.21	5,200
16/09/22	55.34	55.34	55.04	55.17	9,900
15/09/22	55.32	55.32	55.23	55.28	2,700
14/09/22	55.52	55.52	55.26	55.50	17,000
13/09/22	55.85	55.85	55.35	55.40	3,500
12/09/22	55.79	55.83	55.79	55.83	1,300
09/09/22	55.44	55.75	55.44	55.68	6,200
08/09/22	55.41	55.58	55.39	55.54	11,000
07/09/22	55.27	55.51	55.27	55.41	5,700
06/09/22	55.65	55.65	55.24	55.30	2,300
02/09/22	55.61	55.70	55.37	55.37	12,000
01/09/22	55.44	55.54	55.43	55.54	36,900
31/08/22	55.71	55.77	55.68	55.68	2,700
30/08/22	55.75	55.81	55.66	55.66	1,900
29/08/22	55.96	56.06	55.96	56.00	2,300
26/08/22	56.49	56.52	56.15	56.15	1,200
25/08/22	56.61	56.61	56.48	56.55	5,300
24/08/22	56.46	56.46	56.20	56.33	3,300
23/08/22	56.37	56.37	56.33	56.33	500
22/08/22	56.67	56.67	56.35	56.37	4,200
19/08/22	56.70	56.71	56.69	56.70	1,100
18/08/22	56.76	56.93	56.76	56.93	1,700
17/08/22	56.95	56.95	56.70	56.78	8,600
16/08/22	56.88	56.98	56.88	56.93	2,100
15/08/22	56.70	56.89	56.70	56.89	6,300

Global Indices

No news available...

Currencies