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 (%)
Feb 29, 2024	3.870	4.018	3.840	3.950	7,725,731	+0.12(+3.13%)
Feb 28, 2024	3.490	3.965	3.470	3.830	7,806,627	+0.41(+11.99%)
Feb 27, 2024	3.370	3.490	3.330	3.420	7,426,118	+0.10(+3.01%)
Feb 26, 2024	3.330	3.370	3.225	3.320	5,233,352	-0.01(-0.30%)
Feb 23, 2024	3.350	3.460	3.300	3.330	11,435,034	-0.07(-2.06%)
Feb 22, 2024	3.490	3.565	3.380	3.400	3,913,530	-0.09(-2.58%)
Feb 21, 2024	3.500	3.620	3.400	3.490	7,323,351	-0.16(-4.38%)
Feb 20, 2024	3.640	3.660	3.590	3.650	3,118,656	-0.09(-2.41%)
Feb 16, 2024	3.790	3.845	3.690	3.740	3,688,918	-0.17(-4.35%)
Feb 15, 2024	3.850	3.922	3.755	3.910	2,690,810	+0.11(+2.89%)
Feb 14, 2024	3.710	3.810	3.660	3.800	4,479,754	+0.18(+4.97%)
Feb 13, 2024	3.590	3.765	3.470	3.620	4,833,114	-0.24(-6.22%)
Feb 12, 2024	3.850	3.975	3.830	3.860	3,299,821	+0.04(+1.05%)
Feb 09, 2024	3.770	3.890	3.740	3.820	3,199,682	+0.06(+1.60%)
Feb 08, 2024	3.700	3.800	3.680	3.760	2,502,252	+0.08(+2.17%)
Feb 07, 2024	3.700	3.760	3.565	3.680	3,161,402	-0.01(-0.27%)
Feb 06, 2024	3.570	3.700	3.560	3.690	2,917,228	+0.12(+3.36%)
Feb 05, 2024	3.550	3.620	3.420	3.570	3,373,643	-0.08(-2.19%)
Feb 02, 2024	3.550	3.720	3.495	3.650	4,635,348	-0.02(-0.54%)

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.