Skip to main content

Compass Inc Cl A (NY: COMP )

3.655 +0.185 (+5.33%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2023 3.670 3.750 3.510 3.520 3,600,599 -0.08(-2.22%)
Aug 31, 2023 3.630 3.710 3.560 3.600 5,331,320 +0.02(+0.56%)
Aug 30, 2023 3.310 3.640 3.310 3.580 3,795,825 +0.25(+7.51%)
Aug 29, 2023 3.330 3.440 3.270 3.330 2,919,209 +0.01(+0.30%)
Aug 28, 2023 3.350 3.400 3.290 3.320 1,876,399 +0.01(+0.30%)
Aug 25, 2023 3.290 3.440 3.190 3.310 2,621,056 +0.04(+1.22%)
Aug 24, 2023 3.350 3.415 3.180 3.270 2,305,224 -0.06(-1.80%)
Aug 23, 2023 3.300 3.435 3.220 3.330 2,802,113 +0.07(+2.15%)
Aug 22, 2023 3.140 3.300 3.140 3.260 3,197,878 +0.14(+4.49%)
Aug 21, 2023 3.090 3.240 3.050 3.120 2,935,179 +0.04(+1.30%)
Aug 18, 2023 3.100 3.120 2.945 3.080 4,088,308 -0.07(-2.22%)
Aug 17, 2023 3.350 3.385 3.130 3.150 3,696,851 -0.20(-5.97%)
Aug 16, 2023 3.500 3.500 3.320 3.350 2,634,831 -0.11(-3.18%)
Aug 15, 2023 3.560 3.620 3.410 3.460 2,935,935 -0.19(-5.21%)
Aug 14, 2023 3.640 3.730 3.585 3.650 2,222,657 -0.07(-1.88%)
Aug 11, 2023 3.620 3.730 3.550 3.720 2,797,081 +0.03(+0.81%)
Aug 10, 2023 3.760 3.820 3.610 3.690 2,775,882 -0.02(-0.54%)
Aug 09, 2023 3.850 3.880 3.640 3.710 2,604,901 -0.14(-3.64%)
Aug 08, 2023 3.710 3.860 3.250 3.850 6,749,233 -0.12(-3.02%)
Aug 07, 2023 4.120 4.170 3.610 3.970 5,288,596 -0.09(-2.22%)
Aug 04, 2023 4.310 4.370 3.970 4.060 3,678,997 -0.29(-6.67%)
Aug 03, 2023 4.110 4.380 4.060 4.350 3,188,628 +0.21(+5.07%)
Aug 02, 2023 4.010 4.180 3.940 4.140 1,960,384 +0.00(+0.00%)
Aug 01, 2023 4.120 4.170 3.995 4.140 1,575,104 -0.05(-1.19%)
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.