Indicators

Compass Inc Cl A (NY: COMP )

3.900 -0.160 (-3.94%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.22	13.95	13.11	13.44	1,455,749	+0.30(+2.28%)
May 27, 2021	13.35	13.44	13.13	13.14	493,212	-0.21(-1.57%)
May 26, 2021	13.53	13.64	13.02	13.35	1,079,162	-0.13(-0.96%)
May 25, 2021	13.99	14.10	13.38	13.48	636,454	-0.49(-3.51%)
May 24, 2021	14.03	14.08	13.61	13.97	446,100	+0.10(+0.72%)
May 21, 2021	14.23	14.23	13.81	13.87	313,734	-0.41(-2.87%)
May 20, 2021	14.32	14.48	14.01	14.28	729,426	-0.14(-0.97%)
May 19, 2021	14.16	14.42	13.65	14.42	599,537	+0.21(+1.48%)
May 18, 2021	14.13	14.63	14.13	14.21	604,619	+0.14(+1.00%)
May 17, 2021	14.47	14.62	13.85	14.07	818,618	-0.08(-0.57%)
May 14, 2021	13.92	14.75	13.86	14.15	940,750	+0.49(+3.59%)
May 13, 2021	16.13	16.20	13.54	13.66	3,042,518	-0.79(-5.47%)
May 12, 2021	15.43	15.43	14.19	14.45	1,124,728	-0.98(-6.35%)
May 11, 2021	16.00	16.08	15.11	15.43	1,058,731	-0.91(-5.57%)
May 10, 2021	16.87	17.02	16.20	16.34	341,874	-0.57(-3.37%)
May 07, 2021	16.58	17.04	16.57	16.91	439,803	+0.41(+2.48%)
May 06, 2021	17.07	17.10	16.14	16.50	1,030,120	-0.59(-3.45%)
May 05, 2021	17.36	17.84	17.04	17.09	565,469	-0.52(-2.95%)
May 04, 2021	18.26	18.40	17.25	17.61	721,373	-0.67(-3.67%)

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.