Skip to main content

Compass Inc Cl A (NY: COMP )

6.070 -0.020 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 6.170 6.170 5.900 6.070 3,899,762 -0.02(-0.33%)
Oct 03, 2024 6.090 6.238 5.925 6.090 2,812,828 -0.15(-2.40%)
Oct 02, 2024 6.160 6.390 6.105 6.240 4,162,094 +0.00(+0.00%)
Oct 01, 2024 6.110 6.300 6.010 6.240 3,820,434 +0.13(+2.13%)
Sep 30, 2024 6.210 6.360 6.040 6.110 3,923,419 -0.16(-2.55%)
Sep 27, 2024 6.210 6.350 6.175 6.270 3,973,589 +0.06(+0.97%)
Sep 26, 2024 6.250 6.305 6.115 6.210 5,069,567 +0.07(+1.14%)
Sep 25, 2024 6.500 6.570 6.115 6.140 4,563,334 -0.45(-6.83%)
Sep 24, 2024 6.270 6.620 6.235 6.590 6,537,995 +0.39(+6.29%)
Sep 23, 2024 6.200 6.270 6.070 6.200 4,332,666 +0.01(+0.16%)
Sep 20, 2024 6.250 6.340 6.155 6.190 12,687,276 -0.11(-1.75%)
Sep 19, 2024 6.510 6.580 6.280 6.300 5,528,710 -0.09(-1.41%)
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%)
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.