Skip to main content

Compass Inc Cl A (NY: COMP )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 3.330 3.370 3.220 3.320 5,233,352 -0.01(-0.30%)
Feb 23, 2024 3.350 3.460 3.300 3.330 11,435,034 -0.07(-2.06%)
Feb 22, 2024 3.490 3.565 3.380 3.400 3,913,530 -0.09(-2.58%)
Feb 21, 2024 3.500 3.620 3.400 3.490 7,323,351 -0.16(-4.38%)
Feb 20, 2024 3.640 3.660 3.590 3.650 3,118,656 -0.09(-2.41%)
Feb 16, 2024 3.790 3.845 3.690 3.740 3,688,918 -0.17(-4.35%)
Feb 15, 2024 3.850 3.922 3.755 3.910 2,690,810 +0.11(+2.89%)
Feb 14, 2024 3.710 3.810 3.660 3.800 4,479,754 +0.18(+4.97%)
Feb 13, 2024 3.590 3.765 3.470 3.620 4,833,114 -0.24(-6.22%)
Feb 12, 2024 3.850 3.975 3.830 3.860 3,299,821 +0.04(+1.05%)
Feb 09, 2024 3.770 3.890 3.740 3.820 3,199,682 +0.06(+1.60%)
Feb 08, 2024 3.700 3.800 3.680 3.760 2,502,252 +0.08(+2.17%)
Feb 07, 2024 3.700 3.760 3.565 3.680 3,161,402 -0.01(-0.27%)
Feb 06, 2024 3.570 3.700 3.560 3.690 2,917,228 +0.12(+3.36%)
Feb 05, 2024 3.550 3.620 3.420 3.570 3,373,643 -0.08(-2.19%)
Feb 02, 2024 3.550 3.720 3.495 3.650 4,635,348 -0.02(-0.54%)
Feb 01, 2024 3.480 3.705 3.475 3.670 4,128,941 +0.23(+6.69%)
Jan 31, 2024 3.500 3.850 3.430 3.440 6,329,046 -0.11(-3.10%)
Jan 30, 2024 3.740 3.740 3.530 3.550 3,321,381 -0.24(-6.33%)
Jan 29, 2024 3.580 3.845 3.555 3.790 4,794,544 +0.19(+5.28%)
Jan 26, 2024 3.610 3.740 3.590 3.600 3,093,352 +0.00(+0.00%)
Jan 25, 2024 3.490 3.610 3.455 3.600 2,939,712 +0.23(+6.82%)
Jan 24, 2024 3.540 3.595 3.370 3.370 3,323,662 -0.07(-2.03%)
Jan 23, 2024 3.550 3.610 3.410 3.440 4,996,662 -0.07(-1.99%)
Jan 22, 2024 3.330 3.560 3.320 3.510 4,643,636 +0.26(+8.00%)
Jan 19, 2024 3.100 3.290 3.025 3.250 4,937,695 +0.16(+5.18%)
Jan 18, 2024 3.130 3.210 3.030 3.090 2,637,211 -0.01(-0.32%)
Jan 17, 2024 3.100 3.140 2.920 3.100 5,402,722 -0.12(-3.73%)
Jan 16, 2024 3.350 3.350 3.190 3.220 3,186,416 -0.18(-5.29%)
Jan 12, 2024 3.520 3.579 3.390 3.400 3,024,486 -0.07(-2.02%)
Jan 11, 2024 3.660 3.730 3.320 3.470 4,047,241 -0.22(-5.96%)
Jan 10, 2024 3.740 3.830 3.580 3.690 6,394,969 -0.10(-2.64%)
Jan 09, 2024 3.750 3.950 3.700 3.790 4,879,384 -0.02(-0.52%)
Jan 08, 2024 3.420 3.870 3.410 3.810 4,386,940 +0.40(+11.73%)
Jan 05, 2024 3.410 3.540 3.350 3.410 5,000,557 -0.06(-1.73%)
Jan 04, 2024 3.460 3.560 3.315 3.470 3,950,900 +0.15(+4.52%)
Jan 03, 2024 3.430 3.430 3.240 3.320 5,448,256 -0.22(-6.21%)
Jan 02, 2024 3.600 3.639 3.420 3.540 5,563,428 -0.22(-5.85%)
Dec 29, 2023 3.890 3.960 3.690 3.760 4,427,794 -0.10(-2.59%)
Dec 28, 2023 3.940 3.990 3.780 3.860 4,476,735 -0.12(-3.02%)
Dec 27, 2023 3.680 3.980 3.665 3.980 6,526,012 +0.31(+8.45%)
Dec 26, 2023 3.540 3.680 3.509 3.670 3,384,005 +0.18(+5.16%)
Dec 22, 2023 3.260 3.630 3.220 3.490 7,537,800 +0.27(+8.39%)
Dec 21, 2023 3.230 3.320 3.070 3.220 4,832,882 +0.14(+4.55%)
Dec 20, 2023 3.080 3.540 3.020 3.080 16,657,196 +0.04(+1.32%)
Dec 19, 2023 2.930 3.078 2.920 3.040 4,353,452 +0.16(+5.56%)
Dec 18, 2023 2.840 2.920 2.780 2.880 5,911,109 +0.00(+0.00%)
Dec 15, 2023 3.000 3.025 2.850 2.880 8,758,536 -0.11(-3.68%)
Dec 14, 2023 2.980 3.150 2.915 2.990 11,646,674 +0.15(+5.28%)
Dec 13, 2023 2.670 2.930 2.570 2.840 9,545,007 +0.15(+5.58%)
Dec 12, 2023 2.730 2.770 2.590 2.690 4,740,163 -0.06(-2.18%)
Dec 11, 2023 2.780 2.850 2.671 2.750 2,191,865 -0.05(-1.79%)
Dec 08, 2023 2.700 2.820 2.660 2.800 2,290,789 +0.07(+2.56%)
Dec 07, 2023 2.650 2.755 2.600 2.730 2,452,390 +0.07(+2.63%)
Dec 06, 2023 2.590 2.810 2.560 2.660 3,842,322 +0.10(+3.91%)
Dec 05, 2023 2.470 2.585 2.420 2.560 3,123,932 +0.03(+1.19%)
Dec 04, 2023 2.420 2.585 2.420 2.530 2,953,050 +0.10(+4.12%)
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.