Skip to main content

Compass Inc Cl A (NY: COMP )

6.410 +0.060 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 6.430 6.650 6.230 6.410 9,328,566 +0.06(+0.94%)
Oct 31, 2024 5.950 6.410 5.680 6.350 8,033,244 +0.79(+14.21%)
Oct 30, 2024 5.390 5.600 5.390 5.560 5,833,210 +0.16(+2.96%)
Oct 29, 2024 5.560 5.580 5.370 5.400 6,420,349 -0.25(-4.42%)
Oct 28, 2024 5.680 5.820 5.585 5.650 3,256,243 +0.01(+0.18%)
Oct 25, 2024 5.710 5.760 5.610 5.640 3,391,012 -0.02(-0.35%)
Oct 24, 2024 5.640 5.780 5.500 5.660 3,441,126 +0.09(+1.62%)
Oct 23, 2024 5.650 5.720 5.350 5.570 4,468,683 -0.13(-2.28%)
Oct 22, 2024 5.630 5.825 5.620 5.700 2,376,083 +0.06(+1.06%)
Oct 21, 2024 5.770 5.865 5.565 5.640 2,617,638 -0.15(-2.59%)
Oct 18, 2024 5.800 5.870 5.710 5.790 1,999,729 +0.07(+1.22%)
Oct 17, 2024 5.860 5.860 5.675 5.720 3,002,950 -0.17(-2.89%)
Oct 16, 2024 6.070 6.090 5.840 5.890 2,655,730 -0.10(-1.67%)
Oct 15, 2024 5.980 6.125 5.960 5.990 3,010,479 +0.05(+0.84%)
Oct 14, 2024 5.900 5.990 5.840 5.940 2,052,938 +0.03(+0.51%)
Oct 11, 2024 5.620 5.910 5.620 5.910 2,810,017 +0.29(+5.16%)
Oct 10, 2024 5.500 5.650 5.485 5.620 3,420,485 -0.02(-0.35%)
Oct 09, 2024 5.800 5.905 5.614 5.640 2,715,621 -0.10(-1.74%)
Oct 08, 2024 5.710 5.866 5.690 5.740 3,471,810 +0.07(+1.23%)
Oct 07, 2024 5.950 5.950 5.578 5.670 3,120,697 -0.40(-6.59%)
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%)
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.