Compass Inc Cl A (NY: COMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)