Skip to main content

Compass Inc Cl A (NY: COMP )

3.600 +0.130 (+3.75%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.150 2.370 2.130 2.330 2,549,322 +0.13(+5.91%)
Dec 29, 2022 2.080 2.200 2.010 2.200 2,052,164 +0.16(+7.84%)
Dec 28, 2022 2.090 2.130 2.000 2.040 1,872,831 -0.06(-2.86%)
Dec 27, 2022 2.230 2.230 2.070 2.100 1,328,226 -0.15(-6.67%)
Dec 23, 2022 2.240 2.300 2.170 2.250 1,497,579 +0.01(+0.45%)
Dec 22, 2022 2.290 2.310 2.130 2.240 2,254,631 -0.14(-5.88%)
Dec 21, 2022 2.380 2.440 2.295 2.380 1,581,701 +0.06(+2.59%)
Dec 20, 2022 2.410 2.420 2.270 2.320 2,329,635 -0.09(-3.73%)
Dec 19, 2022 2.620 2.620 2.400 2.410 1,578,944 -0.26(-9.74%)
Dec 16, 2022 2.520 2.680 2.501 2.670 3,209,773 +0.10(+3.89%)
Dec 15, 2022 2.710 2.785 2.570 2.570 1,902,715 -0.25(-8.87%)
Dec 14, 2022 2.640 2.830 2.620 2.820 2,786,320 +0.17(+6.42%)
Dec 13, 2022 2.880 3.050 2.600 2.650 2,732,023 +0.01(+0.38%)
Dec 12, 2022 2.550 2.645 2.470 2.640 2,002,553 +0.07(+2.72%)
Dec 09, 2022 2.540 2.620 2.450 2.570 1,203,118 -0.03(-1.15%)
Dec 08, 2022 2.630 2.820 2.510 2.600 1,654,035 -0.04(-1.52%)
Dec 07, 2022 2.720 2.755 2.570 2.640 2,587,424 -0.12(-4.35%)
Dec 06, 2022 2.910 2.930 2.740 2.760 1,556,345 -0.15(-5.15%)
Dec 05, 2022 3.200 3.270 2.900 2.910 1,794,994 -0.36(-11.01%)
Dec 02, 2022 3.040 3.310 2.980 3.270 2,380,892 +0.06(+1.87%)
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.