Indicators

Compass Inc Cl A (NY: COMP )

3.300 +0.080 (+2.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	3.840	4.080	3.830	4.020	3,519,694	+0.25(+6.63%)
Jan 30, 2023	3.940	3.960	3.750	3.770	3,658,592	-0.22(-5.51%)
Jan 27, 2023	3.650	4.120	3.650	3.990	6,628,442	+0.27(+7.26%)
Jan 26, 2023	3.520	3.760	3.430	3.720	3,400,631	+0.23(+6.59%)
Jan 25, 2023	3.210	3.500	3.160	3.490	3,305,040	+0.18(+5.44%)
Jan 24, 2023	3.380	3.470	3.300	3.310	2,347,636	-0.11(-3.22%)
Jan 23, 2023	3.410	3.520	3.320	3.420	2,556,097	+0.01(+0.29%)
Jan 20, 2023	3.150	3.440	3.022	3.410	2,317,026	+0.31(+10.00%)
Jan 19, 2023	3.390	3.390	2.905	3.100	4,620,087	-0.38(-10.92%)
Jan 18, 2023	3.700	3.840	3.470	3.480	2,282,079	-0.17(-4.66%)
Jan 17, 2023	3.600	3.680	3.480	3.650	1,635,448	+0.05(+1.39%)
Jan 13, 2023	3.540	3.700	3.480	3.600	2,234,275	-0.04(-1.10%)
Jan 12, 2023	3.340	3.650	3.200	3.640	3,796,656	+0.30(+8.98%)
Jan 11, 2023	3.000	3.390	2.985	3.340	5,025,757	+0.33(+10.96%)
Jan 10, 2023	2.790	3.010	2.680	3.010	3,072,335	+0.21(+7.50%)
Jan 09, 2023	2.550	2.905	2.500	2.800	3,816,080	+0.29(+11.55%)
Jan 06, 2023	2.450	2.510	2.290	2.510	1,956,733	+0.12(+5.02%)
Jan 05, 2023	2.390	2.455	2.310	2.390	2,958,635	-0.06(-2.45%)
Jan 04, 2023	2.300	2.535	2.250	2.450	3,549,017	+0.23(+10.36%)

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.