Indicators

Compass Inc Cl A (NY: COMP )

3.370 +0.200 (+6.31%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.