Skip to main content

Compass Inc Cl A (NY: COMP )

3.600 +0.130 (+3.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.320 3.700 3.320 3.700 7,135,473 +0.35(+10.45%)
May 30, 2023 3.470 3.540 3.210 3.350 3,025,131 -0.08(-2.33%)
May 26, 2023 3.600 3.700 3.410 3.430 3,126,548 -0.15(-4.19%)
May 25, 2023 3.760 3.770 3.510 3.580 2,081,829 -0.14(-3.76%)
May 24, 2023 3.880 3.900 3.680 3.720 2,367,956 -0.32(-7.92%)
May 23, 2023 4.140 4.305 4.030 4.040 2,199,937 -0.14(-3.35%)
May 22, 2023 4.070 4.270 4.018 4.180 2,687,643 +0.11(+2.70%)
May 19, 2023 4.210 4.260 4.050 4.070 2,716,417 -0.14(-3.33%)
May 18, 2023 4.050 4.230 4.010 4.210 3,165,108 +0.19(+4.73%)
May 17, 2023 3.740 4.040 3.690 4.020 2,693,038 +0.31(+8.36%)
May 16, 2023 3.820 3.860 3.630 3.710 1,871,547 -0.16(-4.13%)
May 15, 2023 3.690 3.900 3.650 3.870 1,972,931 +0.21(+5.74%)
May 12, 2023 3.550 3.800 3.490 3.660 3,135,043 +0.11(+3.10%)
May 11, 2023 3.680 3.970 3.535 3.550 5,512,003 -0.23(-6.08%)
May 10, 2023 3.540 3.950 3.410 3.780 11,569,431 +0.98(+35.00%)
May 09, 2023 2.580 2.870 2.520 2.800 3,704,235 +0.16(+6.06%)
May 08, 2023 2.490 2.650 2.450 2.640 3,385,814 +0.15(+6.02%)
May 05, 2023 2.270 2.555 2.263 2.490 8,380,400 +0.30(+13.70%)
May 04, 2023 2.160 2.250 2.081 2.190 4,977,677 +0.03(+1.39%)
May 03, 2023 2.210 2.265 2.140 2.160 3,085,615 -0.04(-1.82%)
May 02, 2023 2.350 2.350 2.170 2.200 3,158,864 -0.19(-7.95%)
May 01, 2023 2.340 2.450 2.310 2.390 2,135,078 +0.05(+2.14%)
Apr 28, 2023 2.210 2.380 2.185 2.340 3,630,248 +0.10(+4.46%)
Apr 27, 2023 2.330 2.345 2.200 2.240 3,432,147 -0.07(-3.03%)
Apr 26, 2023 2.650 2.660 2.230 2.310 5,358,700 -0.27(-10.47%)
Apr 25, 2023 2.890 2.920 2.540 2.580 5,444,057 -0.35(-11.95%)
Apr 24, 2023 3.060 3.120 2.920 2.930 1,190,883 -0.15(-4.87%)
Apr 21, 2023 3.070 3.105 3.000 3.080 1,282,149 +0.03(+0.98%)
Apr 20, 2023 3.080 3.205 3.050 3.050 1,177,366 -0.09(-2.87%)
Apr 19, 2023 3.060 3.220 3.035 3.140 1,887,110 +0.03(+0.96%)
Apr 18, 2023 3.260 3.270 3.045 3.110 2,278,444 -0.08(-2.51%)
Apr 17, 2023 3.150 3.215 3.090 3.190 875,927 +0.06(+1.92%)
Apr 14, 2023 3.170 3.185 3.040 3.130 1,553,271 -0.02(-0.63%)
Apr 13, 2023 3.110 3.205 3.090 3.150 1,152,508 +0.09(+2.94%)
Apr 12, 2023 3.290 3.390 3.050 3.060 1,761,093 -0.13(-4.08%)
Apr 11, 2023 3.170 3.250 3.120 3.190 1,236,782 +0.06(+1.92%)
Apr 10, 2023 3.140 3.175 3.015 3.130 2,241,904 -0.07(-2.19%)
Apr 06, 2023 3.120 3.230 3.070 3.200 1,928,944 +0.06(+1.91%)
Apr 05, 2023 3.150 3.205 2.990 3.140 1,457,622 -0.06(-1.88%)
Apr 04, 2023 3.250 3.330 3.140 3.200 1,653,691 -0.05(-1.54%)
Apr 03, 2023 3.210 3.260 3.100 3.250 1,986,840 +0.02(+0.62%)
Mar 31, 2023 3.090 3.290 3.060 3.230 2,891,391 +0.16(+5.21%)
Mar 30, 2023 3.130 3.170 3.045 3.070 1,073,579 +0.01(+0.33%)
Mar 29, 2023 2.990 3.060 2.930 3.060 1,068,413 +0.15(+5.15%)
Mar 28, 2023 3.000 3.010 2.850 2.910 1,175,325 -0.11(-3.64%)
Mar 27, 2023 3.050 3.050 2.900 3.020 1,663,294 +0.02(+0.67%)
Mar 24, 2023 2.900 3.070 2.900 3.000 1,528,258 +0.04(+1.35%)
Mar 23, 2023 2.960 3.170 2.930 2.960 1,765,344 +0.01(+0.34%)
Mar 22, 2023 3.120 3.180 2.940 2.950 2,113,903 -0.21(-6.65%)
Mar 21, 2023 3.000 3.210 2.940 3.160 2,340,912 +0.22(+7.48%)
Mar 20, 2023 2.950 3.018 2.850 2.940 1,671,154 -0.02(-0.68%)
Mar 17, 2023 3.050 3.050 2.895 2.960 2,944,250 -0.10(-3.27%)
Mar 16, 2023 2.890 3.090 2.880 3.060 1,864,566 +0.09(+3.03%)
Mar 15, 2023 2.760 2.990 2.750 2.970 2,333,822 +0.08(+2.77%)
Mar 14, 2023 3.080 3.140 2.840 2.890 2,523,741 -0.05(-1.70%)
Mar 13, 2023 2.750 3.040 2.615 2.940 4,775,079 +0.09(+3.16%)
Mar 10, 2023 2.920 2.930 2.760 2.850 3,296,629 -0.09(-3.06%)
Mar 09, 2023 3.290 3.310 2.930 2.940 1,965,590 -0.36(-10.91%)
Mar 08, 2023 3.240 3.330 3.160 3.300 1,424,620 +0.05(+1.54%)
Mar 07, 2023 3.280 3.365 3.210 3.250 3,843,202 -0.11(-3.27%)
Mar 06, 2023 3.400 3.570 3.290 3.360 2,558,866 -0.05(-1.47%)
Mar 03, 2023 3.160 3.440 3.070 3.410 5,096,761 +0.39(+12.91%)
Mar 02, 2023 3.080 3.090 2.820 3.020 3,404,516 -0.03(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.