Skip to main content

Compass Inc Cl A (NY: COMP )

3.095 -0.175 (-5.35%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 3.040 3.310 2.980 3.270 2,380,892 +0.06(+1.87%)
Dec 01, 2022 2.990 3.220 2.970 3.210 3,482,978 +0.22(+7.36%)
Nov 30, 2022 2.710 2.990 2.610 2.990 3,480,955 +0.30(+11.15%)
Nov 29, 2022 2.700 2.810 2.680 2.690 1,434,484 -0.01(-0.37%)
Nov 28, 2022 2.800 2.950 2.700 2.700 1,297,051 -0.16(-5.59%)
Nov 25, 2022 2.750 2.860 2.725 2.860 564,812 +0.04(+1.42%)
Nov 23, 2022 2.780 2.850 2.690 2.820 1,442,370 +0.06(+2.17%)
Nov 22, 2022 2.720 2.780 2.575 2.760 1,712,048 +0.06(+2.22%)
Nov 21, 2022 2.750 2.770 2.565 2.700 2,078,887 -0.10(-3.57%)
Nov 18, 2022 3.040 3.045 2.760 2.800 2,260,632 -0.15(-5.08%)
Nov 17, 2022 3.020 3.020 2.840 2.950 2,405,199 -0.12(-3.91%)
Nov 16, 2022 3.320 3.360 3.060 3.070 2,626,832 -0.35(-10.23%)
Nov 15, 2022 3.330 3.568 3.330 3.420 6,355,310 +0.20(+6.21%)
Nov 14, 2022 3.420 3.515 3.210 3.220 4,672,651 -0.28(-8.00%)
Nov 11, 2022 2.230 4.210 2.181 3.500 33,699,672 +1.07(+44.03%)
Nov 10, 2022 2.040 2.440 2.040 2.430 6,783,704 +0.58(+31.35%)
Nov 09, 2022 2.030 2.030 1.840 1.850 2,892,688 -0.19(-9.31%)
Nov 08, 2022 2.100 2.150 1.990 2.040 3,875,461 -0.06(-2.86%)
Nov 07, 2022 2.250 2.270 2.025 2.100 3,328,690 -0.14(-6.25%)
Nov 04, 2022 2.310 2.320 2.145 2.240 2,696,072 -0.01(-0.44%)
Nov 03, 2022 2.300 2.410 2.250 2.250 2,576,962 -0.11(-4.66%)
Nov 02, 2022 2.530 2.610 2.351 2.360 3,019,688 -0.19(-7.45%)
Nov 01, 2022 2.700 2.770 2.540 2.550 1,880,307 -0.09(-3.41%)
Oct 31, 2022 2.530 2.660 2.530 2.640 3,118,059 +0.13(+5.18%)
Oct 28, 2022 2.670 2.710 2.480 2.510 4,219,040 -0.23(-8.39%)
Oct 27, 2022 2.780 2.795 2.680 2.740 1,992,798 +0.05(+1.86%)
Oct 26, 2022 2.600 2.800 2.585 2.690 2,112,937 +0.05(+1.89%)
Oct 25, 2022 2.290 2.695 2.290 2.640 3,720,910 +0.36(+15.79%)
Oct 24, 2022 2.480 2.480 2.210 2.280 2,604,224 -0.18(-7.32%)
Oct 21, 2022 2.480 2.490 2.325 2.460 1,970,635 -0.02(-0.81%)
Oct 20, 2022 2.480 2.670 2.435 2.480 2,515,187 -0.02(-0.80%)
Oct 19, 2022 2.710 2.750 2.460 2.500 2,382,541 -0.24(-8.76%)
Oct 18, 2022 2.800 2.885 2.630 2.740 3,555,849 +0.04(+1.48%)
Oct 17, 2022 2.560 2.700 2.430 2.700 2,660,013 +0.24(+9.76%)
Oct 14, 2022 2.740 2.820 2.450 2.460 1,879,166 -0.24(-8.89%)
Oct 13, 2022 2.600 2.730 2.420 2.700 3,591,683 -0.01(-0.37%)
Oct 12, 2022 2.920 2.920 2.680 2.710 4,127,812 -0.22(-7.51%)
Oct 11, 2022 2.770 2.940 2.620 2.930 3,903,095 +0.16(+5.78%)
Oct 10, 2022 2.910 2.910 2.740 2.770 3,852,736 -0.10(-3.48%)
Oct 07, 2022 2.850 3.009 2.740 2.870 4,317,667 -0.09(-3.04%)
Oct 06, 2022 2.650 3.225 2.640 2.960 12,602,663 +0.41(+16.08%)
Oct 05, 2022 2.550 2.625 2.460 2.550 2,325,777 -0.08(-3.04%)
Oct 04, 2022 2.550 2.680 2.510 2.630 7,465,256 +0.19(+7.79%)
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.