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 (%)
Jul 31, 2023	4.250	4.305	4.110	4.190	2,650,293	-0.04(-0.95%)
Jul 28, 2023	4.150	4.320	4.090	4.230	2,651,542	+0.26(+6.55%)
Jul 27, 2023	4.490	4.490	3.880	3.970	3,372,758	-0.45(-10.18%)
Jul 26, 2023	4.190	4.470	4.190	4.420	2,857,605	+0.23(+5.49%)
Jul 25, 2023	3.900	4.410	3.900	4.190	5,667,706	+0.21(+5.28%)
Jul 24, 2023	3.610	3.980	3.610	3.980	3,421,277	+0.39(+10.86%)
Jul 21, 2023	3.670	3.700	3.540	3.590	3,696,259	-0.05(-1.37%)
Jul 20, 2023	3.720	3.720	3.570	3.640	2,603,573	-0.12(-3.19%)
Jul 19, 2023	4.060	4.090	3.570	3.760	5,576,321	-0.32(-7.84%)
Jul 18, 2023	4.050	4.120	3.890	4.080	2,567,323	+0.18(+4.62%)
Jul 17, 2023	3.900	3.990	3.810	3.900	2,256,695	+0.00(+0.00%)
Jul 14, 2023	4.050	4.160	3.815	3.900	4,022,214	-0.24(-5.80%)
Jul 13, 2023	3.900	4.140	3.845	4.140	5,569,407	+0.22(+5.61%)
Jul 12, 2023	3.700	4.010	3.610	3.920	8,805,548	+0.39(+11.05%)
Jul 11, 2023	3.260	3.550	3.250	3.530	3,135,785	+0.30(+9.29%)
Jul 10, 2023	3.300	3.345	3.205	3.230	2,102,545	-0.04(-1.22%)
Jul 07, 2023	3.200	3.350	3.200	3.270	1,860,416	+0.04(+1.24%)
Jul 06, 2023	3.250	3.275	3.120	3.230	2,181,656	-0.09(-2.71%)
Jul 05, 2023	3.590	3.630	3.300	3.320	3,389,556	-0.36(-9.78%)

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.