Indicators

Compass Inc Cl A (NY: COMP )

3.300 +0.080 (+2.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.070	3.172	2.840	2.900	3,597,150	-0.15(-4.92%)
Sep 28, 2023	2.920	3.070	2.900	3.050	2,004,356	+0.12(+4.10%)
Sep 27, 2023	2.840	2.980	2.840	2.930	2,018,476	+0.07(+2.45%)
Sep 26, 2023	2.950	3.050	2.850	2.860	2,562,157	-0.18(-5.92%)
Sep 25, 2023	3.010	3.050	3.000	3.040	2,298,699	-0.03(-0.98%)
Sep 22, 2023	3.010	3.150	2.985	3.070	2,073,776	+0.15(+5.14%)
Sep 21, 2023	3.110	3.137	2.895	2.920	2,969,848	-0.30(-9.32%)
Sep 20, 2023	3.230	3.440	3.180	3.220	3,307,223	+0.04(+1.26%)
Sep 19, 2023	3.230	3.230	3.050	3.180	2,775,586	-0.07(-2.15%)
Sep 18, 2023	3.200	3.330	3.100	3.250	1,875,160	+0.03(+0.93%)
Sep 15, 2023	3.250	3.250	3.030	3.220	8,646,559	+0.04(+1.26%)
Sep 14, 2023	3.300	3.345	3.151	3.180	2,812,127	-0.06(-1.85%)
Sep 13, 2023	3.360	3.430	3.220	3.240	2,695,447	-0.11(-3.28%)
Sep 12, 2023	3.290	3.400	3.270	3.350	2,207,046	+0.07(+2.13%)
Sep 11, 2023	3.400	3.430	3.270	3.280	2,402,906	-0.06(-1.80%)
Sep 08, 2023	3.340	3.450	3.310	3.340	1,745,329	-0.03(-0.89%)
Sep 07, 2023	3.420	3.420	3.270	3.370	2,071,382	-0.14(-3.99%)
Sep 06, 2023	3.580	3.615	3.380	3.510	3,478,595	-0.11(-3.04%)
Sep 05, 2023	3.520	3.710	3.480	3.620	3,460,255	+0.10(+2.84%)

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.