Skip to main content

Compass Inc Cl A (NY: COMP )

6.300 -0.090 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 6.520 6.780 6.380 6.390 6,502,565 -0.15(-2.29%)
Sep 17, 2024 6.450 6.625 6.405 6.540 5,905,456 +0.13(+2.03%)
Sep 16, 2024 6.310 6.620 6.245 6.410 7,300,759 +0.03(+0.47%)
Sep 13, 2024 6.050 6.425 6.000 6.380 9,090,985 +0.42(+7.05%)
Sep 12, 2024 6.000 6.050 5.850 5.960 6,265,779 -0.03(-0.50%)
Sep 11, 2024 5.780 5.990 5.631 5.990 4,654,305 +0.03(+0.50%)
Sep 10, 2024 5.960 5.990 5.700 5.960 5,709,870 +0.06(+1.02%)
Sep 09, 2024 5.240 5.990 5.200 5.900 10,364,291 +0.74(+14.34%)
Sep 06, 2024 5.280 5.310 5.070 5.160 3,707,286 -0.12(-2.27%)
Sep 05, 2024 5.160 5.340 5.095 5.280 7,122,093 +0.16(+3.13%)
Sep 04, 2024 5.120 5.375 5.040 5.120 3,643,909 -0.02(-0.39%)
Sep 03, 2024 5.110 5.300 5.090 5.140 4,651,058 +0.01(+0.19%)
Aug 30, 2024 5.270 5.390 5.090 5.130 4,075,527 -0.04(-0.77%)
Aug 29, 2024 5.480 5.510 5.160 5.170 3,610,418 -0.27(-4.96%)
Aug 28, 2024 5.510 5.550 5.245 5.440 5,921,618 -0.10(-1.81%)
Aug 27, 2024 5.590 5.690 5.460 5.540 7,756,667 -0.18(-3.15%)
Aug 26, 2024 5.250 5.920 5.150 5.720 16,136,110 +0.59(+11.50%)
Aug 23, 2024 4.750 5.220 4.715 5.130 9,961,575 +0.44(+9.38%)
Aug 22, 2024 4.740 4.835 4.680 4.690 2,699,377 -0.05(-1.05%)
Aug 21, 2024 4.830 4.850 4.730 4.740 2,815,598 -0.03(-0.63%)
Aug 20, 2024 4.880 4.910 4.750 4.770 3,016,204 -0.12(-2.45%)
Aug 19, 2024 4.800 4.915 4.760 4.890 5,729,258 +0.19(+4.04%)
Aug 16, 2024 4.710 4.860 4.635 4.700 5,132,430 -0.01(-0.21%)
Aug 15, 2024 4.570 4.750 4.530 4.710 4,226,608 +0.20(+4.43%)
Aug 14, 2024 4.400 4.590 4.215 4.510 4,683,539 +0.16(+3.68%)
Aug 13, 2024 4.180 4.380 4.090 4.350 6,053,436 +0.20(+4.82%)
Aug 12, 2024 4.280 4.320 4.130 4.150 3,217,030 -0.11(-2.58%)
Aug 09, 2024 4.350 4.408 4.225 4.260 3,380,229 -0.08(-1.84%)
Aug 08, 2024 4.260 4.370 4.180 4.340 2,480,792 +0.18(+4.33%)
Aug 07, 2024 4.380 4.400 4.140 4.160 3,899,881 -0.14(-3.26%)
Aug 06, 2024 4.220 4.430 4.200 4.300 3,633,954 +0.04(+0.94%)
Aug 05, 2024 3.890 4.295 3.850 4.260 5,396,947 -0.02(-0.47%)
Aug 02, 2024 4.040 4.335 3.840 4.280 6,670,666 +0.02(+0.47%)
Aug 01, 2024 4.710 4.750 4.070 4.260 9,252,652 -0.13(-2.96%)
Jul 31, 2024 4.460 4.664 4.330 4.390 8,377,299 -0.07(-1.57%)
Jul 30, 2024 4.480 4.520 4.375 4.460 3,507,029 -0.01(-0.22%)
Jul 29, 2024 4.440 4.550 4.411 4.470 4,055,664 +0.03(+0.68%)
Jul 26, 2024 4.430 4.480 4.285 4.440 3,543,124 +0.12(+2.78%)
Jul 25, 2024 4.320 4.485 4.250 4.320 3,965,024 -0.01(-0.23%)
Jul 24, 2024 4.460 4.530 4.290 4.330 2,525,029 -0.22(-4.84%)
Jul 23, 2024 4.440 4.685 4.410 4.550 3,178,217 +0.08(+1.79%)
Jul 22, 2024 4.550 4.560 4.400 4.470 2,447,948 +0.01(+0.22%)
Jul 19, 2024 4.440 4.500 4.300 4.460 2,900,496 +0.00(+0.00%)
Jul 18, 2024 4.570 4.755 4.420 4.460 4,503,359 -0.17(-3.67%)
Jul 17, 2024 4.600 4.885 4.540 4.630 6,055,804 -0.12(-2.53%)
Jul 16, 2024 4.430 4.780 4.405 4.750 7,247,339 +0.40(+9.20%)
Jul 15, 2024 4.140 4.450 4.120 4.350 7,712,896 +0.24(+5.84%)
Jul 12, 2024 4.060 4.180 3.990 4.110 5,522,482 +0.14(+3.53%)
Jul 11, 2024 3.830 3.990 3.770 3.970 5,643,591 +0.32(+8.77%)
Jul 10, 2024 3.680 3.690 3.480 3.650 3,020,909 +0.01(+0.27%)
Jul 09, 2024 3.600 3.640 3.470 3.640 2,599,936 +0.01(+0.28%)
Jul 08, 2024 3.640 3.680 3.550 3.630 2,384,116 +0.03(+0.83%)
Jul 05, 2024 3.500 3.600 3.470 3.600 1,900,010 +0.09(+2.56%)
Jul 03, 2024 3.550 3.630 3.510 3.510 2,118,970 -0.02(-0.57%)
Jul 02, 2024 3.390 3.530 3.370 3.530 3,200,283 +0.17(+5.06%)
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.