Indicators

Compass Inc Cl A (NY: COMP )

4.300 -0.050 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.850	8.680		8.580	1,934,366	+0.73(+9.30%)
Jan 28, 2022	7.590	7.870	7.290	7.850	1,168,367	+0.28(+3.70%)
Jan 27, 2022	7.880	8.020	7.530	7.570	1,182,058	-0.09(-1.17%)
Jan 26, 2022	7.950	8.170	7.650	7.660	2,489,091	-0.05(-0.65%)
Jan 25, 2022	7.980	8.100	7.570	7.710	2,325,868	-0.54(-6.55%)
Jan 24, 2022	7.880	8.280	7.250	8.250	3,179,365	+0.19(+2.36%)
Jan 21, 2022	8.100	8.305	7.940	8.060	1,989,172	-0.17(-2.07%)
Jan 20, 2022	8.300	8.740	8.165	8.230	1,128,091	+0.03(+0.37%)
Jan 19, 2022	8.060	8.485	8.030	8.200	1,808,385	+0.23(+2.89%)
Jan 18, 2022	8.100	8.390	7.720	7.970	3,434,118	-0.34(-4.09%)
Jan 14, 2022				8.310	0	-0.42(-4.81%)
Jan 13, 2022	9.230	9.230	8.670	8.730	1,346,549	-0.47(-5.11%)
Jan 12, 2022	9.090	9.267	8.910	9.200	2,768,676	+0.14(+1.55%)
Jan 11, 2022	8.680	9.105	8.650	9.060	4,483,504	+0.54(+6.34%)
Jan 10, 2022	8.440	8.580	8.090	8.520	3,279,906	-0.02(-0.23%)
Jan 07, 2022	8.290	8.560	8.100	8.540	8,672,820	+0.15(+1.79%)
Jan 06, 2022	8.780	8.960	8.180	8.390	1,845,781	-0.47(-5.30%)
Jan 05, 2022	9.180	9.181	8.790	8.860	2,498,702	-0.39(-4.22%)
Jan 04, 2022	9.550	9.600	9.050	9.250	2,560,204	-0.30(-3.14%)

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.