CC, COMP5692-USD End of Day and Historical Stock Data [Compound]

21 Jul 2026

LAST: 17.47	CHANGE: 5.49	OPEN: 16.84	HIGH: 17.52	ASK: 0.00	VOLUME: 9.47M
LAST: 17.47	CHG(%): 12.79	PREV: 42.89	LOW: 16.76	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
21 Jul 26	16.84	17.52	16.76	17.47	9.47M
20 Jul 26	16.93	17.06	16.62	16.84	9.1M
17 Jul 26	17.12	17.36	16.89	17.01	9.66M
16 Jul 26	17.01	17.58	16.90	17.12	12.69M
15 Jul 26	17.15	17.17	16.80	17.01	7.87M
14 Jul 26	16.48	17.18	16.42	17.15	9.85M
13 Jul 26	16.94	17.13	16.39	16.48	8.45M
10 Jul 26	16.98	17.28	16.79	16.85	7.67M
09 Jul 26	16.80	17.16	16.68	16.98	8.36M
08 Jul 26	17.11	17.56	16.78	16.80	11.07M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

17.47