Skip to main content

Compass Inc Cl A (NY: COMP )

3.285 -0.055 (-1.65%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 3.460 3.540 3.340 3.340 2,904,836 -0.11(-3.19%)
Apr 16, 2024 3.260 3.460 3.230 3.450 3,577,174 +0.17(+5.18%)
Apr 15, 2024 3.620 3.640 3.180 3.280 4,015,835 -0.33(-9.14%)
Apr 12, 2024 3.650 3.710 3.530 3.610 4,869,903 -0.07(-1.90%)
Apr 11, 2024 3.620 3.690 3.520 3.680 5,090,711 +0.08(+2.22%)
Apr 10, 2024 3.660 3.730 3.550 3.600 5,870,802 -0.26(-6.74%)
Apr 09, 2024 3.950 3.980 3.750 3.860 3,278,207 -0.04(-1.03%)
Apr 08, 2024 3.880 3.970 3.730 3.900 3,340,461 +0.09(+2.36%)
Apr 05, 2024 3.760 3.850 3.690 3.810 3,052,906 +0.02(+0.53%)
Apr 04, 2024 3.720 3.960 3.700 3.790 5,048,637 +0.13(+3.55%)
Apr 03, 2024 3.520 3.660 3.450 3.660 3,143,165 +0.10(+2.81%)
Apr 02, 2024 3.520 3.575 3.470 3.560 5,686,512 -0.08(-2.20%)
Apr 01, 2024 3.610 3.650 3.495 3.640 5,547,482 +0.04(+1.11%)
Mar 28, 2024 3.470 3.575 3.575 3.600 4,361,039 +0.13(+3.75%)
Mar 27, 2024 3.340 3.470 3.310 3.470 5,049,415 +0.18(+5.47%)
Mar 26, 2024 3.310 3.360 3.270 3.290 4,255,297 +0.02(+0.61%)
Mar 25, 2024 3.390 3.410 3.200 3.270 3,522,583 -0.09(-2.68%)
Mar 22, 2024 3.530 3.605 3.350 3.360 5,610,719 -0.18(-5.08%)
Mar 21, 2024 3.280 3.675 3.280 3.540 8,493,792 +0.26(+7.93%)
Mar 20, 2024 2.980 3.280 2.950 3.280 6,036,986 +0.31(+10.44%)
Mar 19, 2024 2.970 3.030 2.910 2.970 10,136,929 -0.09(-2.94%)
Mar 18, 2024 2.960 3.120 2.900 3.060 12,197,206 +0.13(+4.44%)
Mar 15, 2024 3.350 3.510 2.890 2.930 19,433,244 -0.49(-14.33%)
Mar 14, 2024 3.620 3.630 3.380 3.420 4,240,465 -0.23(-6.30%)
Mar 13, 2024 3.550 3.755 3.530 3.650 4,550,170 +0.08(+2.24%)
Mar 12, 2024 3.610 3.660 3.510 3.570 3,309,459 -0.07(-1.92%)
Mar 11, 2024 3.730 3.740 3.620 3.640 4,040,164 -0.10(-2.67%)
Mar 08, 2024 3.810 3.910 3.730 3.740 3,804,855 +0.00(+0.00%)
Mar 07, 2024 3.810 3.870 3.710 3.740 3,250,131 -0.02(-0.53%)
Mar 06, 2024 3.740 3.840 3.675 3.760 3,948,255 +0.10(+2.73%)
Mar 05, 2024 3.660 3.710 3.585 3.660 3,526,935 -0.05(-1.35%)
Mar 04, 2024 3.880 3.935 3.710 3.710 3,203,784 -0.14(-3.64%)
Mar 01, 2024 3.950 3.970 3.715 3.850 3,768,297 -0.10(-2.53%)
Feb 29, 2024 3.870 4.018 3.840 3.950 7,725,731 +0.12(+3.13%)
Feb 28, 2024 3.490 3.965 3.470 3.830 7,806,627 +0.41(+11.99%)
Feb 27, 2024 3.370 3.490 3.330 3.420 7,426,118 +0.10(+3.01%)
Feb 26, 2024 3.330 3.370 3.225 3.320 5,233,352 -0.01(-0.30%)
Feb 23, 2024 3.350 3.460 3.300 3.330 11,435,034 -0.07(-2.06%)
Feb 22, 2024 3.490 3.565 3.380 3.400 3,913,530 -0.09(-2.58%)
Feb 21, 2024 3.500 3.620 3.400 3.490 7,323,351 -0.16(-4.38%)
Feb 20, 2024 3.640 3.660 3.590 3.650 3,118,656 -0.09(-2.41%)
Feb 16, 2024 3.790 3.845 3.690 3.740 3,688,918 -0.17(-4.35%)
Feb 15, 2024 3.850 3.922 3.755 3.910 2,690,810 +0.11(+2.89%)
Feb 14, 2024 3.710 3.810 3.660 3.800 4,479,754 +0.18(+4.97%)
Feb 13, 2024 3.590 3.765 3.470 3.620 4,833,114 -0.24(-6.22%)
Feb 12, 2024 3.850 3.975 3.830 3.860 3,299,821 +0.04(+1.05%)
Feb 09, 2024 3.770 3.890 3.740 3.820 3,199,682 +0.06(+1.60%)
Feb 08, 2024 3.700 3.800 3.680 3.760 2,502,252 +0.08(+2.17%)
Feb 07, 2024 3.700 3.760 3.565 3.680 3,161,402 -0.01(-0.27%)
Feb 06, 2024 3.570 3.700 3.560 3.690 2,917,228 +0.12(+3.36%)
Feb 05, 2024 3.550 3.620 3.420 3.570 3,373,643 -0.08(-2.19%)
Feb 02, 2024 3.550 3.720 3.495 3.650 4,635,348 -0.02(-0.54%)
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.