Indicators

Compass Inc Cl A (NY: COMP )

4.300 -0.050 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.810	3.940	3.760	3.820	1,771,375	-0.05(-1.29%)
Jul 28, 2022	3.720	3.880	3.590	3.870	2,303,204	+0.14(+3.75%)
Jul 27, 2022	3.500	3.770	3.400	3.730	2,394,121	+0.23(+6.57%)
Jul 26, 2022	3.580	3.600	3.360	3.500	2,473,277	-0.13(-3.58%)
Jul 25, 2022	3.680	3.790	3.600	3.630	2,788,709	-0.04(-1.09%)
Jul 22, 2022	3.830	3.845	3.640	3.670	3,509,166	-0.17(-4.43%)
Jul 21, 2022	3.950	3.990	3.700	3.840	4,310,208	-0.31(-7.47%)
Jul 20, 2022	4.140	4.330	4.075	4.150	2,878,877	+0.00(+0.00%)
Jul 19, 2022	4.090	4.250	4.020	4.150	1,950,947	+0.13(+3.23%)
Jul 18, 2022	4.140	4.290	3.980	4.020	2,037,802	-0.05(-1.23%)
Jul 15, 2022	4.020	4.110	3.860	4.070	2,197,935	+0.16(+4.09%)
Jul 14, 2022	4.150	4.190	3.870	3.910	3,228,320	-0.34(-8.00%)
Jul 13, 2022	4.140	4.340	3.940	4.250	2,872,579	-0.01(-0.23%)
Jul 12, 2022	4.230	4.365	4.115	4.260	2,879,504	+0.05(+1.19%)
Jul 11, 2022	4.520	4.570	4.180	4.210	1,918,545	-0.34(-7.47%)
Jul 08, 2022	4.510	4.680	4.430	4.550	2,207,960	-0.04(-0.87%)
Jul 07, 2022	4.430	4.600	4.360	4.590	2,356,443	+0.21(+4.79%)
Jul 06, 2022	4.340	4.430	4.230	4.380	2,779,438	-0.02(-0.45%)
Jul 05, 2022	3.900	4.410	3.870	4.400	3,998,285	+0.39(+9.73%)

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.