Indicators

Compass Inc Cl A (NY: COMP )

3.900 -0.160 (-3.94%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.690	5.900	5.420	5.430	2,271,683	-0.36(-6.22%)
Apr 28, 2022	5.640	5.910	5.410	5.790	1,989,363	+0.19(+3.39%)
Apr 27, 2022	5.500	5.795	5.450	5.600	2,078,613	+0.11(+2.00%)
Apr 26, 2022	5.640	5.700	5.390	5.490	2,173,145	-0.24(-4.19%)
Apr 25, 2022	5.710	5.853	5.580	5.730	2,584,343	-0.11(-1.88%)
Apr 22, 2022	6.400	6.400	5.690	5.840	3,940,030	-0.83(-12.44%)
Apr 21, 2022	7.000	7.010	6.490	6.670	3,330,746	-0.14(-2.06%)
Apr 20, 2022	6.360	7.090	6.210	6.810	3,341,501	+0.47(+7.41%)
Apr 19, 2022	6.000	6.460	5.940	6.340	1,933,618	+0.36(+6.02%)
Apr 18, 2022	5.910	6.110	5.710	5.980	2,734,145	-0.02(-0.33%)
Apr 14, 2022	6.490	6.560	5.940	6.000	2,071,177	-0.49(-7.55%)
Apr 13, 2022	6.750	6.800	6.400	6.490	3,870,830	-0.30(-4.42%)
Apr 12, 2022	6.830	7.160	6.755	6.790	4,857,622	+0.09(+1.34%)
Apr 11, 2022	6.380	6.850	6.320	6.700	3,691,017	+0.14(+2.13%)
Apr 08, 2022	6.700	6.775	6.460	6.560	1,195,842	-0.18(-2.67%)
Apr 07, 2022	6.810	6.945	6.510	6.740	1,341,246	-0.09(-1.32%)
Apr 06, 2022	6.890	7.020	6.580	6.830	1,671,731	-0.49(-6.69%)
Apr 05, 2022	7.780	7.850	7.310	7.320	1,237,935	-0.44(-5.67%)
Apr 04, 2022	7.370	7.965	7.350	7.760	1,414,931	+0.37(+5.01%)

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.