Skip to main content

Compass Inc Cl A (NY: COMP )

3.600 +0.130 (+3.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.930 6.020 5.615 5.860 22,005,520 -0.15(-2.50%)
May 27, 2022 5.450 6.170 5.406 6.010 6,364,130 +0.65(+12.13%)
May 26, 2022 5.300 5.535 5.220 5.360 3,478,203 +0.06(+1.13%)
May 25, 2022 5.200 5.430 5.200 5.300 3,512,392 +0.04(+0.76%)
May 24, 2022 5.580 5.710 5.250 5.260 3,195,585 -0.47(-8.20%)
May 23, 2022 5.530 5.790 5.455 5.730 3,472,432 +0.24(+4.37%)
May 20, 2022 5.630 5.835 5.350 5.490 3,891,100 -0.03(-0.54%)
May 19, 2022 5.240 5.590 5.240 5.520 4,108,407 +0.36(+6.98%)
May 18, 2022 5.280 5.560 5.080 5.160 3,133,801 -0.20(-3.73%)
May 17, 2022 5.360 5.510 5.200 5.360 3,425,538 +0.09(+1.71%)
May 16, 2022 5.300 5.590 5.160 5.270 5,652,379 -0.18(-3.30%)
May 13, 2022 4.770 5.505 4.640 5.450 17,016,236 +0.98(+21.92%)
May 12, 2022 4.150 4.610 4.000 4.470 5,653,639 +0.26(+6.18%)
May 11, 2022 4.040 4.300 3.970 4.210 9,725,065 +0.16(+3.95%)
May 10, 2022 4.710 4.740 3.760 4.050 11,090,757 -0.54(-11.76%)
May 09, 2022 5.170 5.190 4.550 4.590 3,778,931 -0.69(-13.07%)
May 06, 2022 5.400 5.485 5.085 5.280 2,549,555 -0.18(-3.30%)
May 05, 2022 5.750 5.800 5.310 5.460 2,065,772 -0.40(-6.83%)
May 04, 2022 5.790 5.890 5.345 5.860 2,014,520 +0.13(+2.27%)
May 03, 2022 5.530 5.815 5.360 5.730 2,449,021 +0.19(+3.43%)
May 02, 2022 5.360 5.560 5.260 5.540 2,898,186 +0.11(+2.03%)
Apr 29, 2022 5.690 5.900 5.420 5.430 2,271,683 -0.36(-6.22%)
Apr 28, 2022 5.640 5.910 5.410 5.790 1,989,363 +0.19(+3.39%)
Apr 27, 2022 5.500 5.795 5.450 5.600 2,078,613 +0.11(+2.00%)
Apr 26, 2022 5.640 5.700 5.390 5.490 2,173,145 -0.24(-4.19%)
Apr 25, 2022 5.710 5.853 5.580 5.730 2,584,343 -0.11(-1.88%)
Apr 22, 2022 6.400 6.400 5.690 5.840 3,940,030 -0.83(-12.44%)
Apr 21, 2022 7.000 7.010 6.490 6.670 3,330,746 -0.14(-2.06%)
Apr 20, 2022 6.360 7.090 6.210 6.810 3,341,501 +0.47(+7.41%)
Apr 19, 2022 6.000 6.460 5.940 6.340 1,933,618 +0.36(+6.02%)
Apr 18, 2022 5.910 6.110 5.710 5.980 2,734,145 -0.02(-0.33%)
Apr 14, 2022 6.490 6.560 5.940 6.000 2,071,177 -0.49(-7.55%)
Apr 13, 2022 6.750 6.800 6.400 6.490 3,870,830 -0.30(-4.42%)
Apr 12, 2022 6.830 7.160 6.755 6.790 4,857,622 +0.09(+1.34%)
Apr 11, 2022 6.380 6.850 6.320 6.700 3,691,017 +0.14(+2.13%)
Apr 08, 2022 6.700 6.775 6.460 6.560 1,195,842 -0.18(-2.67%)
Apr 07, 2022 6.810 6.945 6.510 6.740 1,341,246 -0.09(-1.32%)
Apr 06, 2022 6.890 7.020 6.580 6.830 1,671,731 -0.49(-6.69%)
Apr 05, 2022 7.780 7.850 7.310 7.320 1,237,935 -0.44(-5.67%)
Apr 04, 2022 7.370 7.965 7.350 7.760 1,414,931 +0.37(+5.01%)
Apr 01, 2022 7.920 7.980 7.220 7.390 2,567,861 -0.47(-5.98%)
Mar 31, 2022 7.890 8.025 7.835 7.860 1,539,921 -0.10(-1.26%)
Mar 30, 2022 8.210 8.259 7.850 7.960 1,446,294 -0.34(-4.10%)
Mar 29, 2022 7.930 8.350 7.890 8.300 2,549,967 +0.43(+5.46%)
Mar 28, 2022 7.610 7.880 7.580 7.870 1,927,240 +0.26(+3.42%)
Mar 25, 2022 7.440 7.715 7.380 7.610 2,444,855 +0.10(+1.33%)
Mar 24, 2022 7.250 7.510 7.045 7.510 1,784,166 +0.32(+4.45%)
Mar 23, 2022 7.300 7.505 7.140 7.190 1,302,261 -0.25(-3.36%)
Mar 22, 2022 6.670 7.620 6.630 7.440 2,583,471 +0.87(+13.24%)
Mar 21, 2022 6.650 6.810 6.470 6.570 1,283,670 -0.18(-2.67%)
Mar 18, 2022 6.360 6.870 6.360 6.750 1,397,406 +0.31(+4.81%)
Mar 17, 2022 6.240 6.630 6.240 6.440 1,336,688 +0.15(+2.38%)
Mar 16, 2022 5.930 6.380 5.900 6.290 5,048,759 +0.44(+7.52%)
Mar 15, 2022 5.780 6.030 5.580 5.850 1,954,105 -0.01(-0.17%)
Mar 14, 2022 6.380 6.380 5.840 5.860 2,002,189 -0.65(-9.98%)
Mar 11, 2022 6.920 6.970 6.350 6.510 1,837,383 -0.37(-5.38%)
Mar 10, 2022 7.000 7.140 6.500 6.880 4,643,447 -0.41(-5.62%)
Mar 09, 2022 6.880 7.290 6.880 7.290 4,342,882 +0.66(+9.95%)
Mar 08, 2022 6.560 6.930 6.390 6.630 2,957,250 +0.00(+0.00%)
Mar 07, 2022 6.990 7.020 6.530 6.630 2,376,741 -0.35(-5.01%)
Mar 04, 2022 7.450 7.560 6.800 6.980 1,915,051 -0.48(-6.43%)
Mar 03, 2022 7.560 7.680 7.190 7.460 3,536,745 -0.10(-1.32%)
Mar 02, 2022 7.320 7.575 7.280 7.560 1,280,517 +0.16(+2.16%)
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.