Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Inc Cl A (NY: COMP )

3.150 -0.120 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.060 9.310 9.012 9.090 1,625,632 -0.04(-0.44%)
Dec 30, 2021 8.770 9.260 8.650 9.130 1,390,079 +0.33(+3.75%)
Dec 29, 2021 9.020 9.100 8.620 8.800 2,892,950 -0.33(-3.61%)
Dec 28, 2021 9.180 9.270 9.040 9.130 1,321,956 -0.10(-1.08%)
Dec 27, 2021 9.240 9.290 9.060 9.230 1,064,361 +0.01(+0.11%)
Dec 23, 2021 9.310 9.310 8.760 9.220 1,873,743 -0.03(-0.32%)
Dec 22, 2021 9.690 9.900 9.230 9.250 1,979,671 -0.40(-4.15%)
Dec 21, 2021 9.400 9.980 9.340 9.650 7,018,144 +0.35(+3.76%)
Dec 20, 2021 9.460 9.610 9.275 9.300 5,157,298 -0.36(-3.73%)
Dec 17, 2021 9.780 10.09 9.190 9.660 6,769,515 -0.24(-2.42%)
Dec 16, 2021 10.52 11.02 9.850 9.900 6,891,571 -0.53(-5.08%)
Dec 15, 2021 9.960 10.78 9.860 10.43 6,977,358 +0.45(+4.51%)
Dec 14, 2021 10.07 10.64 9.920 9.980 2,188,833 -0.23(-2.25%)
Dec 13, 2021 10.18 10.77 9.965 10.21 2,388,391 -0.12(-1.16%)
Dec 10, 2021 10.42 10.81 10.14 10.33 2,092,811 -0.01(-0.10%)
Dec 09, 2021 10.66 10.88 10.26 10.34 2,352,443 -0.43(-3.99%)
Dec 08, 2021 10.33 11.01 10.23 10.77 2,586,771 +0.48(+4.66%)
Dec 07, 2021 9.980 10.49 9.945 10.29 2,287,669 +0.49(+5.00%)
Dec 06, 2021 9.200 9.830 9.150 9.800 4,319,736 +0.57(+6.18%)
Dec 03, 2021 9.310 9.570 9.050 9.230 2,147,680 -0.02(-0.22%)
Dec 02, 2021 8.650 9.260 8.610 9.250 2,448,219 +0.61(+7.06%)
Dec 01, 2021 9.630 9.790 8.630 8.640 4,893,642 -0.92(-9.62%)
Nov 30, 2021 9.240 9.620 9.130 9.560 2,751,129 +0.21(+2.25%)
Nov 29, 2021 9.510 9.550 9.030 9.350 2,069,997 -0.15(-1.58%)
Nov 26, 2021 9.380 9.540 9.130 9.500 989,118 -0.03(-0.31%)
Nov 24, 2021 9.480 9.590 9.290 9.530 1,452,876 +0.12(+1.28%)
Nov 23, 2021 9.850 9.877 9.285 9.410 2,299,485 -0.44(-4.47%)
Nov 22, 2021 10.39 10.41 9.560 9.850 2,261,249 -0.58(-5.56%)
Nov 19, 2021 10.40 10.82 10.35 10.43 1,973,216 -0.07(-0.67%)
Nov 18, 2021 10.77 10.55 10.34 10.50 2,519,581 -0.27(-2.51%)
Nov 17, 2021 11.00 11.05 10.68 10.77 2,748,702 -0.38(-3.41%)
Nov 16, 2021 11.15 11.27 10.77 11.15 2,494,170 -0.03(-0.27%)
Nov 15, 2021 11.46 11.48 11.15 11.18 2,267,487 -0.24(-2.10%)
Nov 12, 2021 11.41 11.45 11.06 11.42 1,802,221 -0.04(-0.35%)
Nov 11, 2021 11.97 12.10 11.25 11.46 2,019,249 -0.58(-4.82%)
Nov 10, 2021 12.28 12.04 2,220,686 -0.51(-4.06%)
Nov 09, 2021 12.50 12.65 12.15 12.55 1,950,288 +0.12(+0.97%)
Nov 08, 2021 12.39 12.85 12.34 12.43 2,608,245 +0.04(+0.32%)
Nov 05, 2021 12.80 12.99 12.32 12.39 1,320,094 -0.47(-3.65%)
Nov 04, 2021 12.78 13.00 12.65 12.86 1,321,995 -0.05(-0.39%)
Nov 03, 2021 13.12 13.49 12.65 12.91 2,403,340 -0.27(-2.05%)
Nov 02, 2021 13.46 13.50 13.06 13.18 2,546,775 -0.34(-2.51%)
Nov 01, 2021 13.20 13.54 13.31 13.52 1,501,452 +0.42(+3.21%)
Oct 29, 2021 12.83 13.13 12.70 13.10 1,119,766 +0.21(+1.63%)
Oct 28, 2021 13.00 13.04 12.73 12.89 1,091,010 -0.07(-0.54%)
Oct 27, 2021 13.10 13.25 12.73 12.96 1,631,507 -0.07(-0.54%)
Oct 26, 2021 13.24 12.93 13.03 2,883,182 -0.29(-2.18%)
Oct 25, 2021 12.73 13.32 12.63 13.32 1,351,746 +0.43(+3.34%)
Oct 22, 2021 12.60 12.97 12.55 12.89 1,627,691 +0.36(+2.87%)
Oct 21, 2021 12.28 12.89 12.21 12.53 2,313,911 +0.23(+1.87%)
Oct 20, 2021 12.45 12.79 12.10 12.30 3,211,055 -0.08(-0.65%)
Oct 19, 2021 11.72 12.63 11.66 12.38 2,206,990 +0.68(+5.81%)
Oct 18, 2021 11.59 11.73 10.94 11.70 1,226,537 +0.02(+0.17%)
Oct 15, 2021 11.48 11.81 11.30 11.68 1,033,366 +0.20(+1.74%)
Oct 14, 2021 11.59 11.78 11.30 11.48 1,054,253 -0.07(-0.61%)
Oct 13, 2021 11.25 11.74 11.12 11.55 1,123,194 +0.30(+2.67%)
Oct 12, 2021 10.80 11.29 10.52 11.25 1,475,373 +0.51(+4.75%)
Oct 11, 2021 11.27 11.27 10.72 10.74 2,199,856 -0.61(-5.37%)
Oct 08, 2021 10.99 11.54 10.75 11.35 2,835,289 +0.48(+4.42%)
Oct 07, 2021 11.21 11.21 10.77 10.87 2,091,120 -0.24(-2.16%)
Oct 06, 2021 11.45 11.45 10.95 11.11 3,734,984 -0.50(-4.31%)
Oct 05, 2021 11.69 11.71 11.21 11.61 1,808,334 -0.03(-0.26%)
Oct 04, 2021 13.04 13.06 11.50 11.64 5,794,043 -1.15(-8.99%)
Oct 01, 2021 13.19 13.29 12.59 12.79 1,496,221 -0.47(-3.54%)
Sep 30, 2021 13.08 13.48 12.75 13.26 2,445,858 +0.24(+1.84%)
Sep 29, 2021 13.28 13.96 12.82 13.02 1,891,985 -0.48(-3.56%)
Sep 28, 2021 13.26 14.04 12.38 13.50 5,308,233 -0.03(-0.22%)
Sep 27, 2021 13.50 13.94 13.17 13.53 1,505,956 +0.03(+0.22%)
Sep 24, 2021 14.40 14.61 13.42 13.50 1,454,506 -1.17(-7.98%)
Sep 23, 2021 14.14 15.15 13.61 14.67 2,745,362 +0.63(+4.49%)
Sep 22, 2021 13.94 14.51 13.00 14.04 1,424,368 +0.42(+3.08%)
Sep 21, 2021 13.71 13.93 12.96 13.62 954,228 +0.04(+0.29%)
Sep 20, 2021 13.00 13.86 12.86 13.58 985,947 -0.30(-2.16%)
Sep 17, 2021 13.64 13.97 13.22 13.88 1,084,292 +0.19(+1.39%)
Sep 16, 2021 13.90 14.03 13.61 13.69 339,901 -0.16(-1.16%)
Sep 15, 2021 13.63 13.94 13.43 13.85 711,715 +0.26(+1.91%)
Sep 14, 2021 14.46 14.70 13.42 13.59 1,082,670 -0.74(-5.16%)
Sep 13, 2021 14.37 14.59 13.97 14.33 743,828 +0.02(+0.14%)
Sep 10, 2021 15.00 15.15 14.10 14.31 982,877 -0.66(-4.41%)
Sep 09, 2021 14.88 15.53 14.58 14.97 913,459 +0.01(+0.07%)
Sep 08, 2021 15.82 15.82 14.50 14.96 1,143,450 -0.90(-5.67%)
Sep 07, 2021 16.16 16.31 15.28 15.86 940,000 -0.30(-1.86%)
Sep 03, 2021 16.62 16.82 16.01 16.16 648,026 -0.50(-3.00%)
Sep 02, 2021 16.59 17.21 16.57 16.66 1,033,089 +0.17(+1.03%)
Sep 01, 2021 15.97 16.49 15.60 16.49 797,697 +0.58(+3.65%)
Aug 31, 2021 16.63 16.79 15.80 15.91 567,808 -0.80(-4.79%)
Aug 30, 2021 15.87 17.01 15.73 16.71 1,074,786 +0.78(+4.90%)
Aug 27, 2021 15.42 16.05 15.39 15.93 501,188 +0.29(+1.85%)
Aug 26, 2021 15.58 15.78 15.31 15.64 345,319 -0.10(-0.64%)
Aug 25, 2021 15.66 16.33 15.55 15.74 390,898 -0.01(-0.06%)
Aug 24, 2021 15.54 15.76 15.22 15.75 571,366 +0.07(+0.45%)
Aug 23, 2021 15.84 16.15 15.39 15.68 449,741 -0.08(-0.51%)
Aug 20, 2021 15.62 15.88 15.44 15.76 230,537 +0.14(+0.90%)
Aug 19, 2021 15.75 16.04 15.30 15.62 518,310 -0.36(-2.25%)
Aug 18, 2021 16.52 16.62 15.83 15.98 1,047,130 -0.11(-0.68%)
Aug 17, 2021 16.83 16.98 15.71 16.09 830,758 -0.92(-5.41%)
Aug 16, 2021 17.36 17.36 16.55 17.01 512,761 -0.20(-1.16%)
Aug 13, 2021 16.88 17.70 16.71 17.21 905,959 +0.21(+1.24%)
Aug 12, 2021 16.84 17.24 16.23 17.00 1,453,106 +0.63(+3.85%)
Aug 11, 2021 16.00 16.95 15.90 16.37 980,157 +0.45(+2.83%)
Aug 10, 2021 16.63 16.63 15.50 15.92 2,868,780 +0.64(+4.19%)
Aug 09, 2021 14.60 16.50 14.52 15.28 2,505,624 +0.78(+5.38%)
Aug 06, 2021 13.88 14.54 13.75 14.50 819,424 +0.58(+4.17%)
Aug 05, 2021 13.56 13.94 13.51 13.92 638,694 +0.47(+3.49%)
Aug 04, 2021 12.80 13.76 12.67 13.45 961,372 +0.70(+5.49%)
Aug 03, 2021 13.12 13.20 12.60 12.75 654,951 -0.50(-3.77%)
Aug 02, 2021 13.64 13.73 13.20 13.25 523,338 -0.41(-3.00%)
Jul 30, 2021 13.11 13.75 13.04 13.66 492,348 +0.42(+3.17%)
Jul 29, 2021 12.97 13.49 12.63 13.24 523,147 +0.28(+2.16%)
Jul 28, 2021 13.06 13.08 12.85 12.96 433,964 +0.00(+0.00%)
Jul 27, 2021 13.25 13.25 12.86 12.96 439,363 -0.41(-3.07%)
Jul 26, 2021 13.89 13.97 13.25 13.37 537,739 -0.53(-3.81%)
Jul 23, 2021 13.90 14.09 13.46 13.90 520,662 -0.09(-0.64%)
Jul 22, 2021 13.88 14.06 13.54 13.99 513,902 +0.14(+1.01%)
Jul 21, 2021 13.27 13.88 13.10 13.85 546,184 +0.65(+4.92%)
Jul 20, 2021 12.80 13.25 12.77 13.20 455,769 +0.46(+3.61%)
Jul 19, 2021 12.44 12.98 12.26 12.74 567,708 +0.01(+0.08%)
Jul 16, 2021 13.03 13.16 12.70 12.73 401,612 -0.16(-1.24%)
Jul 15, 2021 12.97 13.07 12.85 12.89 581,416 -0.14(-1.07%)
Jul 14, 2021 13.41 13.54 12.83 13.03 375,794 -0.34(-2.54%)
Jul 13, 2021 13.58 13.90 13.10 13.37 527,905 -0.28(-2.05%)
Jul 12, 2021 13.54 13.80 13.04 13.65 611,274 +0.15(+1.11%)
Jul 09, 2021 12.85 13.55 12.80 13.50 772,995 +0.64(+4.98%)
Jul 08, 2021 12.00 12.95 11.76 12.86 1,277,072 +0.61(+4.98%)
Jul 07, 2021 12.44 12.55 12.12 12.25 727,238 -0.19(-1.53%)
Jul 06, 2021 12.97 13.00 12.20 12.44 1,185,703 -0.46(-3.57%)
Jul 02, 2021 13.27 13.27 12.74 12.90 747,496 -0.15(-1.15%)
Jul 01, 2021 13.25 13.39 13.01 13.05 296,131 -0.09(-0.68%)
Jun 30, 2021 13.51 13.56 13.03 13.14 488,656 -0.36(-2.67%)
Jun 29, 2021 13.75 13.91 13.46 13.50 450,360 -0.14(-1.03%)
Jun 28, 2021 14.02 14.10 13.58 13.64 452,470 -0.43(-3.06%)
Jun 25, 2021 14.44 14.50 13.97 14.07 310,986 -0.28(-1.95%)
Jun 24, 2021 14.01 14.58 14.00 14.35 441,676 +0.38(+2.72%)
Jun 23, 2021 13.54 14.04 13.53 13.97 324,471 +0.51(+3.79%)
Jun 22, 2021 13.48 13.59 13.31 13.46 215,916 -0.13(-0.96%)
Jun 21, 2021 14.00 14.05 13.58 13.59 349,008 -0.40(-2.86%)
Jun 18, 2021 13.80 14.07 13.65 13.99 338,842 +0.04(+0.29%)
Jun 17, 2021 13.70 14.16 13.54 13.95 503,511 +0.25(+1.82%)
Jun 16, 2021 13.55 13.96 13.50 13.70 532,774 +0.20(+1.48%)
Jun 15, 2021 13.72 13.86 13.31 13.50 433,083 -0.33(-2.39%)
Jun 14, 2021 14.43 14.53 13.70 13.83 575,477 -0.71(-4.88%)
Jun 11, 2021 14.76 14.92 14.52 14.54 268,679 -0.21(-1.42%)
Jun 10, 2021 15.05 15.11 14.65 14.75 479,815 -0.17(-1.14%)
Jun 09, 2021 14.70 15.04 14.65 14.92 579,701 +0.28(+1.91%)
Jun 08, 2021 14.00 14.71 13.95 14.64 892,850 +0.78(+5.63%)
Jun 07, 2021 13.86 13.95 13.50 13.86 613,038 -0.09(-0.65%)
Jun 04, 2021 13.89 13.96 13.65 13.95 441,709 +0.13(+0.94%)
Jun 03, 2021 13.56 13.94 13.30 13.82 1,293,851 +0.34(+2.52%)
Jun 02, 2021 13.00 13.51 12.95 13.48 2,228,305 +0.55(+4.25%)
Jun 01, 2021 13.54 13.59 12.79 12.93 1,107,453 -0.51(-3.79%)
May 28, 2021 13.22 13.95 13.11 13.44 1,455,749 +0.30(+2.28%)
May 27, 2021 13.35 13.44 13.13 13.14 493,212 -0.21(-1.57%)
May 26, 2021 13.53 13.64 13.02 13.35 1,079,162 -0.13(-0.96%)
May 25, 2021 13.99 14.10 13.38 13.48 636,454 -0.49(-3.51%)
May 24, 2021 14.03 14.08 13.61 13.97 446,100 +0.10(+0.72%)
May 21, 2021 14.23 14.23 13.81 13.87 313,734 -0.41(-2.87%)
May 20, 2021 14.32 14.48 14.01 14.28 729,426 -0.14(-0.97%)
May 19, 2021 14.16 14.42 13.65 14.42 599,537 +0.21(+1.48%)
May 18, 2021 14.13 14.63 14.13 14.21 604,619 +0.14(+1.00%)
May 17, 2021 14.47 14.62 13.85 14.07 818,618 -0.08(-0.57%)
May 14, 2021 13.92 14.75 13.86 14.15 940,750 +0.49(+3.59%)
May 13, 2021 16.13 16.20 13.54 13.66 3,042,518 -0.79(-5.47%)
May 12, 2021 15.43 15.43 14.19 14.45 1,124,728 -0.98(-6.35%)
May 11, 2021 16.00 16.08 15.11 15.43 1,058,731 -0.91(-5.57%)
May 10, 2021 16.87 17.02 16.20 16.34 341,874 -0.57(-3.37%)
May 07, 2021 16.58 17.04 16.57 16.91 439,803 +0.41(+2.48%)
May 06, 2021 17.07 17.10 16.14 16.50 1,030,120 -0.59(-3.45%)
May 05, 2021 17.36 17.84 17.04 17.09 565,469 -0.52(-2.95%)
May 04, 2021 18.26 18.40 17.25 17.61 721,373 -0.67(-3.67%)
May 03, 2021 19.37 19.39 18.25 18.28 308,853 -0.74(-3.89%)
Apr 30, 2021 18.70 19.24 18.70 19.02 537,900 +0.19(+1.01%)
Apr 29, 2021 19.14 19.40 18.73 18.83 998,550 +0.10(+0.53%)
Apr 28, 2021 18.14 18.73 18.06 18.73 801,736 +0.73(+4.06%)
Apr 27, 2021 17.85 18.10 17.67 18.00 571,278 +0.00(+0.00%)
Apr 26, 2021 18.25 18.47 17.93 18.00 963,065 +0.38(+2.16%)
Apr 23, 2021 17.42 17.95 17.42 17.62 420,800 +0.12(+0.69%)
Apr 22, 2021 17.87 17.91 17.33 17.50 767,795 -0.20(-1.13%)
Apr 21, 2021 17.15 17.72 17.10 17.70 872,809 +0.48(+2.79%)
Apr 20, 2021 17.68 17.75 17.00 17.22 1,300,457 -0.56(-3.15%)
Apr 19, 2021 18.17 18.64 17.08 17.78 1,004,962 -0.25(-1.39%)
Apr 16, 2021 18.25 18.35 17.90 18.03 807,900 -0.24(-1.31%)
Apr 15, 2021 18.24 18.38 17.80 18.27 724,765 +0.28(+1.56%)
Apr 14, 2021 17.46 18.25 17.36 17.99 951,965 +0.47(+2.68%)
Apr 13, 2021 17.25 17.82 17.13 17.52 711,414 +0.41(+2.40%)
Apr 12, 2021 17.45 17.49 16.95 17.11 984,596 -0.20(-1.16%)
Apr 09, 2021 16.75 17.56 16.50 17.31 999,400 +0.50(+2.97%)
Apr 08, 2021 17.25 17.86 16.75 16.81 1,526,600 -0.39(-2.27%)
Apr 07, 2021 18.57 18.97 17.00 17.20 2,626,127 -1.50(-8.02%)
Apr 06, 2021 18.78 19.55 18.15 18.70 2,272,209 +0.11(+0.59%)
Apr 05, 2021 21.10 21.10 17.50 18.59 7,172,845 -1.56(-7.74%)
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.