Skip to main content

Compass Inc Cl A (NY: COMP )

3.640 -0.020 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.590 3.670 3.560 3.640 2,421,426 -0.02(-0.55%)
Jun 13, 2024 3.910 3.980 3.640 3.660 4,201,676 -0.28(-7.11%)
Jun 12, 2024 3.860 4.120 3.830 3.940 5,216,417 +0.30(+8.24%)
Jun 11, 2024 3.500 3.670 3.490 3.640 2,267,905 +0.11(+3.12%)
Jun 10, 2024 3.520 3.580 3.485 3.530 2,824,405 -0.07(-1.94%)
Jun 07, 2024 3.650 3.690 3.570 3.600 2,190,732 -0.13(-3.49%)
Jun 06, 2024 3.660 3.770 3.600 3.730 2,173,617 +0.02(+0.54%)
Jun 05, 2024 3.690 3.780 3.595 3.710 3,632,657 +0.08(+2.20%)
Jun 04, 2024 3.650 3.680 3.581 3.630 3,175,949 -0.08(-2.16%)
Jun 03, 2024 3.810 3.860 3.610 3.710 2,351,726 -0.04(-1.07%)
May 31, 2024 3.810 3.860 3.720 3.750 2,868,837 -0.03(-0.79%)
May 30, 2024 3.810 3.850 3.750 3.780 2,698,581 -0.01(-0.26%)
May 29, 2024 3.890 3.910 3.770 3.790 3,076,992 -0.19(-4.77%)
May 28, 2024 4.080 4.158 3.960 3.980 3,016,042 -0.10(-2.45%)
May 24, 2024 4.040 4.160 3.920 4.080 2,522,273 +0.04(+0.99%)
May 23, 2024 4.220 4.280 3.950 4.040 4,411,983 -0.16(-3.81%)
May 22, 2024 4.270 4.300 4.160 4.200 2,875,660 -0.10(-2.33%)
May 21, 2024 4.280 4.370 4.250 4.300 2,958,055 -0.03(-0.69%)
May 20, 2024 4.300 4.540 4.300 4.330 5,214,634 +0.03(+0.70%)
May 17, 2024 4.330 4.350 4.190 4.300 3,600,695 -0.05(-1.15%)
May 16, 2024 4.380 4.490 4.330 4.350 3,331,885 -0.06(-1.36%)
May 15, 2024 4.500 4.680 4.380 4.410 7,596,140 +0.09(+2.08%)
May 14, 2024 4.210 4.420 4.190 4.320 6,330,092 +0.20(+4.85%)
May 13, 2024 3.970 4.380 3.970 4.120 6,811,644 +0.22(+5.64%)
May 10, 2024 4.010 4.060 3.795 3.900 6,604,729 -0.16(-3.94%)
May 09, 2024 3.660 4.070 3.660 4.060 9,810,811 +0.78(+23.78%)
May 08, 2024 3.280 3.310 3.210 3.280 3,042,861 -0.12(-3.53%)
May 07, 2024 3.340 3.430 3.320 3.400 2,130,028 +0.04(+1.19%)
May 06, 2024 3.420 3.420 3.210 3.360 3,148,085 -0.01(-0.30%)
May 03, 2024 3.300 3.475 3.280 3.370 5,226,606 +0.20(+6.31%)
May 02, 2024 3.190 3.200 3.025 3.170 2,993,096 +0.04(+1.28%)
May 01, 2024 3.170 3.290 3.045 3.130 3,094,504 -0.02(-0.63%)
Apr 30, 2024 3.200 3.240 3.130 3.150 2,192,718 -0.12(-3.67%)
Apr 29, 2024 3.330 3.420 3.235 3.270 1,760,486 -0.03(-0.91%)
Apr 26, 2024 3.250 3.369 3.240 3.300 2,026,192 +0.08(+2.48%)
Apr 25, 2024 3.230 3.295 3.190 3.220 1,924,301 -0.11(-3.30%)
Apr 24, 2024 3.390 3.480 3.300 3.330 1,405,442 -0.08(-2.35%)
Apr 23, 2024 3.340 3.550 3.325 3.410 2,576,331 +0.09(+2.71%)
Apr 22, 2024 3.290 3.350 3.220 3.320 2,566,768 +0.08(+2.47%)
Apr 19, 2024 3.240 3.350 3.200 3.240 2,364,269 -0.02(-0.61%)
Apr 18, 2024 3.360 3.460 3.250 3.260 4,264,744 -0.08(-2.40%)
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%)
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.