Compass Inc Cl A (NY: COMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	3.220	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%)
Feb 01, 2024	3.480	3.705	3.475	3.670	4,128,941	+0.23(+6.69%)
Jan 31, 2024	3.500	3.850	3.430	3.440	6,329,046	-0.11(-3.10%)
Jan 30, 2024	3.740	3.740	3.530	3.550	3,321,381	-0.24(-6.33%)
Jan 29, 2024	3.580	3.845	3.555	3.790	4,794,544	+0.19(+5.28%)
Jan 26, 2024	3.610	3.740	3.590	3.600	3,093,352	+0.00(+0.00%)
Jan 25, 2024	3.490	3.610	3.455	3.600	2,939,712	+0.23(+6.82%)
Jan 24, 2024	3.540	3.595	3.370	3.370	3,323,662	-0.07(-2.03%)
Jan 23, 2024	3.550	3.610	3.410	3.440	4,996,662	-0.07(-1.99%)
Jan 22, 2024	3.330	3.560	3.320	3.510	4,643,636	+0.26(+8.00%)
Jan 19, 2024	3.100	3.290	3.025	3.250	4,937,695	+0.16(+5.18%)
Jan 18, 2024	3.130	3.210	3.030	3.090	2,637,211	-0.01(-0.32%)
Jan 17, 2024	3.100	3.140	2.920	3.100	5,402,722	-0.12(-3.73%)
Jan 16, 2024	3.350	3.350	3.190	3.220	3,186,416	-0.18(-5.29%)
Jan 12, 2024	3.520	3.579	3.390	3.400	3,024,486	-0.07(-2.02%)
Jan 11, 2024	3.660	3.730	3.320	3.470	4,047,241	-0.22(-5.96%)
Jan 10, 2024	3.740	3.830	3.580	3.690	6,394,969	-0.10(-2.64%)
Jan 09, 2024	3.750	3.950	3.700	3.790	4,879,384	-0.02(-0.52%)
Jan 08, 2024	3.420	3.870	3.410	3.810	4,386,940	+0.40(+11.73%)
Jan 05, 2024	3.410	3.540	3.350	3.410	5,000,557	-0.06(-1.73%)
Jan 04, 2024	3.460	3.560	3.315	3.470	3,950,900	+0.15(+4.52%)
Jan 03, 2024	3.430	3.430	3.240	3.320	5,448,256	-0.22(-6.21%)
Jan 02, 2024	3.600	3.639	3.420	3.540	5,563,428	-0.22(-5.85%)
Dec 29, 2023	3.890	3.960	3.690	3.760	4,427,794	-0.10(-2.59%)
Dec 28, 2023	3.940	3.990	3.780	3.860	4,476,735	-0.12(-3.02%)
Dec 27, 2023	3.680	3.980	3.665	3.980	6,526,012	+0.31(+8.45%)
Dec 26, 2023	3.540	3.680	3.509	3.670	3,384,005	+0.18(+5.16%)
Dec 22, 2023	3.260	3.630	3.220	3.490	7,537,800	+0.27(+8.39%)
Dec 21, 2023	3.230	3.320	3.070	3.220	4,832,882	+0.14(+4.55%)
Dec 20, 2023	3.080	3.540	3.020	3.080	16,657,196	+0.04(+1.32%)
Dec 19, 2023	2.930	3.078	2.920	3.040	4,353,452	+0.16(+5.56%)
Dec 18, 2023	2.840	2.920	2.780	2.880	5,911,109	+0.00(+0.00%)
Dec 15, 2023	3.000	3.025	2.850	2.880	8,758,536	-0.11(-3.68%)
Dec 14, 2023	2.980	3.150	2.915	2.990	11,646,674	+0.15(+5.28%)
Dec 13, 2023	2.670	2.930	2.570	2.840	9,545,007	+0.15(+5.58%)
Dec 12, 2023	2.730	2.770	2.590	2.690	4,740,163	-0.06(-2.18%)
Dec 11, 2023	2.780	2.850	2.671	2.750	2,191,865	-0.05(-1.79%)
Dec 08, 2023	2.700	2.820	2.660	2.800	2,290,789	+0.07(+2.56%)
Dec 07, 2023	2.650	2.755	2.600	2.730	2,452,390	+0.07(+2.63%)
Dec 06, 2023	2.590	2.810	2.560	2.660	3,842,322	+0.10(+3.91%)
Dec 05, 2023	2.470	2.585	2.420	2.560	3,123,932	+0.03(+1.19%)
Dec 04, 2023	2.420	2.585	2.420	2.530	2,953,050	+0.10(+4.12%)
Dec 01, 2023	2.190	2.490	2.152	2.430	3,784,361	+0.21(+9.46%)
Nov 30, 2023	2.280	2.305	2.140	2.220	4,429,060	-0.05(-2.20%)
Nov 29, 2023	2.280	2.465	2.240	2.270	2,340,095	+0.03(+1.34%)
Nov 28, 2023	2.130	2.260	2.090	2.240	3,942,914	+0.09(+4.19%)
Nov 27, 2023	2.100	2.170	2.080	2.150	2,050,455	+0.04(+1.90%)
Nov 24, 2023	2.120	2.200	2.100	2.110	1,607,522	+0.00(+0.00%)
Nov 22, 2023	2.050	2.130	2.040	2.110	2,888,677	+0.10(+4.98%)
Nov 21, 2023	2.100	2.115	1.990	2.010	2,847,899	-0.17(-7.80%)
Nov 20, 2023	2.370	2.390	2.170	2.180	3,068,005	-0.19(-8.02%)
Nov 17, 2023	2.380	2.400	2.295	2.370	2,103,991	+0.01(+0.42%)
Nov 16, 2023	2.440	2.480	2.300	2.360	3,107,148	-0.10(-4.07%)
Nov 15, 2023	2.300	2.530	2.300	2.460	6,176,075	+0.17(+7.42%)
Nov 14, 2023	2.140	2.290	2.120	2.290	4,510,904	+0.34(+17.44%)
Nov 13, 2023	1.950	1.970	1.880	1.950	2,038,632	-0.01(-0.51%)
Nov 10, 2023	1.910	1.990	1.890	1.960	2,279,105	+0.07(+3.70%)
Nov 09, 2023	2.030	2.080	1.880	1.890	3,090,649	-0.16(-7.80%)
Nov 08, 2023	2.090	2.110	2.000	2.050	2,718,952	-0.02(-0.97%)
Nov 07, 2023	2.060	2.230	2.060	2.070	5,548,614	-0.05(-2.36%)
Nov 06, 2023	2.250	2.260	2.020	2.120	4,811,171	-0.07(-3.20%)
Nov 03, 2023	2.080	2.290	2.055	2.190	8,614,483	+0.23(+11.73%)
Nov 02, 2023	1.990	2.080	1.940	1.960	7,490,859	+0.06(+3.16%)
Nov 01, 2023	1.990	2.050	1.815	1.900	7,447,594	-0.08(-4.04%)
Oct 31, 2023	2.100	2.150	1.902	1.980	5,541,117	-0.13(-6.16%)
Oct 30, 2023	2.070	2.120	2.020	2.110	2,422,233	+0.07(+3.43%)
Oct 27, 2023	2.080	2.100	2.020	2.040	3,021,464	+0.00(+0.00%)
Oct 26, 2023	2.040	2.130	2.000	2.040	4,262,210	-0.01(-0.49%)
Oct 25, 2023	2.120	2.130	1.995	2.050	3,378,193	-0.12(-5.53%)
Oct 24, 2023	2.130	2.230	2.090	2.170	2,274,513	+0.08(+3.83%)
Oct 23, 2023	2.020	2.130	1.945	2.090	2,794,707	+0.03(+1.46%)
Oct 20, 2023	2.080	2.110	2.000	2.060	2,325,592	-0.03(-1.44%)
Oct 19, 2023	2.140	2.210	2.090	2.090	1,844,383	-0.05(-2.34%)
Oct 18, 2023	2.220	2.220	2.110	2.140	1,759,631	-0.10(-4.46%)
Oct 17, 2023	2.180	2.290	2.170	2.240	2,244,722	+0.06(+2.75%)
Oct 16, 2023	2.200	2.265	2.145	2.180	3,021,490	-0.01(-0.46%)
Oct 13, 2023	2.280	2.284	2.150	2.190	2,159,333	-0.08(-3.52%)
Oct 12, 2023	2.450	2.450	2.260	2.270	2,560,690	-0.16(-6.58%)
Oct 11, 2023	2.480	2.550	2.420	2.430	1,732,106	-0.02(-0.82%)
Oct 10, 2023	2.390	2.570	2.390	2.450	2,166,461	+0.06(+2.51%)
Oct 09, 2023	2.420	2.460	2.320	2.390	2,439,812	-0.07(-2.85%)
Oct 06, 2023	2.530	2.550	2.440	2.460	2,769,958	-0.07(-2.77%)
Oct 05, 2023	2.500	2.595	2.450	2.530	3,337,821	+0.02(+0.80%)
Oct 04, 2023	2.650	2.710	2.440	2.510	10,868,419	-0.09(-3.46%)
Oct 03, 2023	2.760	2.790	2.590	2.600	3,950,871	-0.20(-7.14%)
Oct 02, 2023	2.870	2.905	2.790	2.800	1,889,760	-0.10(-3.45%)
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%)
Jul 03, 2023	3.520	3.700	3.520	3.680	1,385,303	+0.18(+5.14%)
Jun 30, 2023	3.660	3.680	3.435	3.500	3,035,126	-0.08(-2.23%)
Jun 29, 2023	3.480	3.748	3.480	3.580	3,701,652	+0.07(+1.99%)
Jun 28, 2023	3.420	3.605	3.380	3.510	3,559,789	+0.10(+2.93%)
Jun 27, 2023	3.240	3.420	3.143	3.410	5,996,267	+0.23(+7.23%)
Jun 26, 2023	3.030	3.250	3.030	3.180	2,267,243	+0.11(+3.58%)
Jun 23, 2023	3.060	3.160	3.040	3.070	6,687,908	-0.07(-2.23%)
Jun 22, 2023	3.170	3.190	3.055	3.140	3,835,604	-0.04(-1.26%)
Jun 21, 2023	3.170	3.240	3.070	3.180	4,673,618	+0.00(+0.00%)
Jun 20, 2023	3.340	3.435	3.050	3.180	5,976,902	-0.17(-5.07%)
Jun 16, 2023	3.400	3.460	3.295	3.350	4,957,941	-0.04(-1.18%)
Jun 15, 2023	3.150	3.400	3.050	3.390	4,941,128	+0.75(+28.41%)
May 08, 2023	2.490	2.650	2.450	2.640	3,385,814	+0.15(+6.02%)
May 05, 2023	2.270	2.555	2.263	2.490	8,380,400	+0.30(+13.70%)
May 04, 2023	2.160	2.250	2.081	2.190	4,977,677	+0.03(+1.39%)
May 03, 2023	2.210	2.265	2.140	2.160	3,085,615	-0.04(-1.82%)
May 02, 2023	2.350	2.350	2.170	2.200	3,158,864	-0.19(-7.95%)
May 01, 2023	2.340	2.450	2.310	2.390	2,135,078	+0.05(+2.14%)
Apr 28, 2023	2.210	2.380	2.185	2.340	3,630,248	+0.10(+4.46%)
Apr 27, 2023	2.330	2.345	2.200	2.240	3,432,147	-0.07(-3.03%)
Apr 26, 2023	2.650	2.660	2.230	2.310	5,358,700	-0.27(-10.47%)
Apr 25, 2023	2.890	2.920	2.540	2.580	5,444,057	-0.35(-11.95%)
Apr 24, 2023	3.060	3.120	2.920	2.930	1,190,883	-0.15(-4.87%)
Apr 21, 2023	3.070	3.105	3.000	3.080	1,282,149	+0.03(+0.98%)
Apr 20, 2023	3.080	3.205	3.050	3.050	1,177,366	-0.09(-2.87%)
Apr 19, 2023	3.060	3.220	3.035	3.140	1,887,110	+0.03(+0.96%)
Apr 18, 2023	3.260	3.270	3.045	3.110	2,278,444	-0.08(-2.51%)
Apr 17, 2023	3.150	3.215	3.090	3.190	875,927	+0.06(+1.92%)
Apr 14, 2023	3.170	3.185	3.040	3.130	1,553,271	-0.02(-0.63%)
Apr 13, 2023	3.110	3.205	3.090	3.150	1,152,508	+0.09(+2.94%)
Apr 12, 2023	3.290	3.390	3.050	3.060	1,761,093	-0.13(-4.08%)
Apr 11, 2023	3.170	3.250	3.120	3.190	1,236,782	+0.06(+1.92%)
Apr 10, 2023	3.140	3.175	3.015	3.130	2,241,904	-0.07(-2.19%)
Apr 06, 2023	3.120	3.230	3.070	3.200	1,928,944	+0.06(+1.91%)
Apr 05, 2023	3.150	3.205	2.990	3.140	1,457,622	-0.06(-1.88%)
Apr 04, 2023	3.250	3.330	3.140	3.200	1,653,691	-0.05(-1.54%)