Indicators

Compass Inc Cl A (NY: COMP )

4.200 -0.100 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.610	7.725	7.390	7.610	1,584,477	-0.04(-0.52%)
Feb 25, 2022	7.800	7.660	7.300	7.650	7,938,340	-0.22(-2.80%)
Feb 24, 2022	6.950	7.920	6.910	7.870	5,329,391	+0.52(+7.07%)
Feb 23, 2022	7.780	7.880	7.260	7.350	4,119,154	-0.38(-4.92%)
Feb 22, 2022	8.070	8.220	7.650	7.730	6,047,727	-0.57(-6.87%)
Feb 18, 2022				8.300	0	-0.66(-7.37%)
Feb 17, 2022	8.290	9.185	8.230	8.960	5,836,040	+0.46(+5.41%)
Feb 16, 2022	8.800	8.800	8.370	8.500	1,619,433	-0.30(-3.41%)
Feb 15, 2022	8.470	8.840	8.440	8.800	1,968,350	+0.46(+5.52%)
Feb 14, 2022	8.360	8.680	8.300	8.340	1,286,090	-0.05(-0.60%)
Feb 11, 2022	8.350	8.690	8.200	8.390	1,497,325	+0.06(+0.72%)
Feb 10, 2022	8.600	8.830	8.293	8.330	1,388,559	-0.51(-5.77%)
Feb 09, 2022	8.570	8.840	8.480	8.840	1,298,064	+0.44(+5.24%)
Feb 08, 2022	8.110	8.510	8.070	8.400	1,176,487	+0.15(+1.82%)
Feb 07, 2022	8.250	8.500	8.145	8.250	783,883	-0.02(-0.24%)
Feb 04, 2022	7.970	8.360	7.860	8.270	1,062,033	+0.37(+4.68%)
Feb 03, 2022	8.080		7.895	7.900	1,607,377	-0.41(-4.93%)
Feb 02, 2022	8.850	8.850	8.310	8.310	1,096,281	-0.55(-6.21%)

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.