Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Compass, Inc. (COMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.4300 | 4.4800 | 4.2850 | 4.4400 | 4.4400 | 3,543,100 |
| 25 Jul 2024 | 4.3200 | 4.4850 | 4.2500 | 4.3200 | 4.3200 | 3,961,300 |
| 24 Jul 2024 | 4.4600 | 4.5300 | 4.2900 | 4.3300 | 4.3300 | 2,525,000 |
| 23 Jul 2024 | 4.4400 | 4.6850 | 4.4100 | 4.5500 | 4.5500 | 3,178,200 |
| 22 Jul 2024 | 4.5500 | 4.5600 | 4.4000 | 4.4700 | 4.4700 | 2,447,900 |
| 19 Jul 2024 | 4.4400 | 4.5000 | 4.3000 | 4.4600 | 4.4600 | 2,900,500 |
| 18 Jul 2024 | 4.5700 | 4.7550 | 4.4200 | 4.4600 | 4.4600 | 4,503,400 |
| 17 Jul 2024 | 4.6000 | 4.8850 | 4.5400 | 4.6300 | 4.6300 | 6,058,400 |
| 16 Jul 2024 | 4.4300 | 4.7800 | 4.4050 | 4.7500 | 4.7500 | 7,247,400 |
| 15 Jul 2024 | 4.1400 | 4.4500 | 4.1200 | 4.3500 | 4.3500 | 7,713,500 |
| 12 Jul 2024 | 4.0600 | 4.1800 | 3.9900 | 4.1100 | 4.1100 | 5,522,500 |
| 11 Jul 2024 | 3.8300 | 3.9900 | 3.7700 | 3.9700 | 3.9700 | 5,643,500 |
| 10 Jul 2024 | 3.6800 | 3.6900 | 3.4800 | 3.6500 | 3.6500 | 3,020,900 |
| 09 Jul 2024 | 3.6000 | 3.6400 | 3.4700 | 3.6400 | 3.6400 | 2,599,000 |
| 08 Jul 2024 | 3.6400 | 3.6800 | 3.5500 | 3.6300 | 3.6300 | 2,384,100 |
| 05 Jul 2024 | 3.5000 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 1,900,000 |
| 03 Jul 2024 | 3.5500 | 3.6300 | 3.5100 | 3.5100 | 3.5100 | 2,119,000 |
| 02 Jul 2024 | 3.3900 | 3.5300 | 3.3700 | 3.5300 | 3.5300 | 3,200,300 |
| 01 Jul 2024 | 3.6000 | 3.6350 | 3.3400 | 3.3600 | 3.3600 | 3,215,300 |
| 28 Jun 2024 | 3.7400 | 3.7550 | 3.5600 | 3.6000 | 3.6000 | 17,007,000 |
| 27 Jun 2024 | 3.6200 | 3.7700 | 3.5600 | 3.6900 | 3.6900 | 3,469,600 |
| 26 Jun 2024 | 3.5000 | 3.5900 | 3.4650 | 3.5900 | 3.5900 | 2,996,400 |
| 25 Jun 2024 | 3.5800 | 3.6300 | 3.5000 | 3.5400 | 3.5400 | 4,650,000 |
| 24 Jun 2024 | 3.5200 | 3.6200 | 3.3700 | 3.4800 | 3.4800 | 4,409,200 |
| 21 Jun 2024 | 3.4800 | 3.5580 | 3.4500 | 3.5500 | 3.5500 | 5,737,300 |
| 20 Jun 2024 | 3.6000 | 3.6500 | 3.4600 | 3.4900 | 3.4900 | 3,395,500 |
| 18 Jun 2024 | 3.5700 | 3.6600 | 3.5600 | 3.5900 | 3.5900 | 2,802,800 |
| 17 Jun 2024 | 3.6100 | 3.6600 | 3.5200 | 3.5700 | 3.5700 | 2,151,300 |
| 14 Jun 2024 | 3.5900 | 3.6700 | 3.5600 | 3.6400 | 3.6400 | 2,421,400 |
| 13 Jun 2024 | 3.9100 | 3.9800 | 3.6400 | 3.6600 | 3.6600 | 4,201,700 |
| 12 Jun 2024 | 3.8600 | 4.1200 | 3.8300 | 3.9400 | 3.9400 | 5,216,400 |
| 11 Jun 2024 | 3.5000 | 3.6700 | 3.4900 | 3.6400 | 3.6400 | 2,267,900 |
| 10 Jun 2024 | 3.5200 | 3.5800 | 3.4850 | 3.5300 | 3.5300 | 2,824,400 |
| 07 Jun 2024 | 3.6500 | 3.6900 | 3.5700 | 3.6000 | 3.6000 | 2,190,700 |
| 06 Jun 2024 | 3.6600 | 3.7700 | 3.6000 | 3.7300 | 3.7300 | 2,173,600 |
| 05 Jun 2024 | 3.6900 | 3.7800 | 3.5950 | 3.7100 | 3.7100 | 3,632,700 |
| 04 Jun 2024 | 3.6500 | 3.6800 | 3.5810 | 3.6300 | 3.6300 | 3,176,700 |
| 03 Jun 2024 | 3.8100 | 3.8600 | 3.6500 | 3.7100 | 3.7100 | 2,351,700 |
| 31 May 2024 | 3.8100 | 3.8600 | 3.7200 | 3.7500 | 3.7500 | 2,868,800 |
| 30 May 2024 | 3.8100 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 2,698,600 |
| 29 May 2024 | 3.8900 | 3.9100 | 3.7700 | 3.7900 | 3.7900 | 3,077,000 |
| 28 May 2024 | 4.0800 | 4.1580 | 3.9600 | 3.9800 | 3.9800 | 3,016,000 |
| 24 May 2024 | 4.0400 | 4.1600 | 3.9200 | 4.0800 | 4.0800 | 2,522,300 |
| 23 May 2024 | 4.2200 | 4.2800 | 3.9500 | 4.0400 | 4.0400 | 4,412,000 |
| 22 May 2024 | 4.2700 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 2,875,700 |
| 21 May 2024 | 4.2800 | 4.3700 | 4.2500 | 4.3000 | 4.3000 | 2,958,100 |
| 20 May 2024 | 4.3000 | 4.5400 | 4.3000 | 4.3300 | 4.3300 | 5,214,600 |
| 17 May 2024 | 4.3300 | 4.3500 | 4.1900 | 4.3000 | 4.3000 | 3,600,700 |
| 16 May 2024 | 4.3800 | 4.4900 | 4.3300 | 4.3500 | 4.3500 | 3,331,800 |
| 15 May 2024 | 4.5000 | 4.6800 | 4.3800 | 4.4100 | 4.4100 | 7,596,100 |
| 14 May 2024 | 4.2100 | 4.4200 | 4.1900 | 4.3200 | 4.3200 | 6,330,500 |
| 13 May 2024 | 3.9700 | 4.3800 | 3.9700 | 4.1200 | 4.1200 | 6,812,400 |
| 10 May 2024 | 4.0100 | 4.0600 | 3.7950 | 3.9000 | 3.9000 | 6,604,700 |
| 09 May 2024 | 3.6600 | 4.0700 | 3.6600 | 4.0600 | 4.0600 | 9,820,200 |
| 08 May 2024 | 3.2800 | 3.3100 | 3.2100 | 3.2800 | 3.2800 | 3,048,900 |
| 07 May 2024 | 3.3400 | 3.4300 | 3.3200 | 3.4000 | 3.4000 | 2,130,000 |
| 06 May 2024 | 3.4200 | 3.4200 | 3.2100 | 3.3600 | 3.3600 | 3,148,100 |
| 03 May 2024 | 3.3000 | 3.4750 | 3.2800 | 3.3700 | 3.3700 | 5,226,600 |
| 02 May 2024 | 3.1900 | 3.2000 | 3.0250 | 3.1700 | 3.1700 | 2,993,100 |
| 01 May 2024 | 3.1700 | 3.2900 | 3.0450 | 3.1300 | 3.1300 | 3,094,500 |
| 30 Apr 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1500 | 3.1500 | 2,192,500 |
| 29 Apr 2024 | 3.3300 | 3.4200 | 3.2350 | 3.2700 | 3.2700 | 1,760,500 |
| 26 Apr 2024 | 3.2500 | 3.3700 | 3.2400 | 3.3000 | 3.3000 | 2,026,200 |
| 25 Apr 2024 | 3.2300 | 3.2950 | 3.1900 | 3.2200 | 3.2200 | 1,924,300 |
| 24 Apr 2024 | 3.3900 | 3.4800 | 3.3000 | 3.3300 | 3.3300 | 1,405,400 |
| 23 Apr 2024 | 3.3400 | 3.5500 | 3.3250 | 3.4100 | 3.4100 | 2,576,300 |
| 22 Apr 2024 | 3.2900 | 3.3500 | 3.2200 | 3.3200 | 3.3200 | 2,566,800 |
| 19 Apr 2024 | 3.2400 | 3.3500 | 3.2000 | 3.2400 | 3.2400 | 2,364,300 |
| 18 Apr 2024 | 3.3600 | 3.4600 | 3.2500 | 3.2600 | 3.2600 | 4,264,700 |
| 17 Apr 2024 | 3.4600 | 3.5400 | 3.3400 | 3.3400 | 3.3400 | 2,904,800 |
| 16 Apr 2024 | 3.2600 | 3.4600 | 3.2300 | 3.4500 | 3.4500 | 3,577,200 |
| 15 Apr 2024 | 3.6200 | 3.6400 | 3.1800 | 3.2800 | 3.2800 | 4,015,700 |
| 12 Apr 2024 | 3.6500 | 3.7100 | 3.5300 | 3.6100 | 3.6100 | 4,869,900 |
| 11 Apr 2024 | 3.6200 | 3.6900 | 3.5200 | 3.6800 | 3.6800 | 5,090,600 |
| 10 Apr 2024 | 3.6600 | 3.7300 | 3.5500 | 3.6000 | 3.6000 | 5,870,700 |
| 09 Apr 2024 | 3.9500 | 3.9800 | 3.7500 | 3.8600 | 3.8600 | 3,278,200 |
| 08 Apr 2024 | 3.8800 | 3.9700 | 3.7300 | 3.9000 | 3.9000 | 3,340,400 |
| 05 Apr 2024 | 3.7600 | 3.8500 | 3.6900 | 3.8100 | 3.8100 | 3,052,800 |
| 04 Apr 2024 | 3.7200 | 3.9600 | 3.7000 | 3.7900 | 3.7900 | 4,918,400 |
| 03 Apr 2024 | 3.5200 | 3.6600 | 3.4500 | 3.6600 | 3.6600 | 3,146,700 |
| 02 Apr 2024 | 3.5200 | 3.5750 | 3.4700 | 3.5600 | 3.5600 | 5,686,500 |
| 01 Apr 2024 | 3.6100 | 3.6500 | 3.4950 | 3.6400 | 3.6400 | 5,547,500 |
| 28 Mar 2024 | 3.4700 | 3.6700 | 3.4700 | 3.6000 | 3.6000 | 4,361,000 |
| 27 Mar 2024 | 3.3400 | 3.5100 | 3.3100 | 3.4700 | 3.4700 | 5,050,000 |
| 26 Mar 2024 | 3.3100 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 4,255,300 |
| 25 Mar 2024 | 3.3900 | 3.4100 | 3.2000 | 3.2700 | 3.2700 | 3,522,500 |
| 22 Mar 2024 | 3.5300 | 3.6050 | 3.3500 | 3.3600 | 3.3600 | 5,609,000 |
| 21 Mar 2024 | 3.2800 | 3.6750 | 3.2800 | 3.5400 | 3.5400 | 8,493,700 |
| 20 Mar 2024 | 2.9800 | 3.2800 | 2.9500 | 3.2800 | 3.2800 | 6,037,000 |
| 19 Mar 2024 | 2.9700 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 10,137,000 |
| 18 Mar 2024 | 2.9600 | 3.1200 | 2.9000 | 3.0600 | 3.0600 | 12,197,200 |
| 15 Mar 2024 | 3.3500 | 3.5100 | 2.8900 | 2.9300 | 2.9300 | 19,400,700 |
| 14 Mar 2024 | 3.6200 | 3.6300 | 3.3800 | 3.4200 | 3.4200 | 4,240,500 |
| 13 Mar 2024 | 3.5500 | 3.7550 | 3.5300 | 3.6500 | 3.6500 | 4,550,200 |
| 12 Mar 2024 | 3.6100 | 3.6600 | 3.5100 | 3.5700 | 3.5700 | 3,309,500 |
| 11 Mar 2024 | 3.7300 | 3.7400 | 3.6200 | 3.6400 | 3.6400 | 4,040,200 |
| 08 Mar 2024 | 3.8100 | 3.9100 | 3.7300 | 3.7400 | 3.7400 | 3,802,100 |
| 07 Mar 2024 | 3.8100 | 3.8700 | 3.7100 | 3.7400 | 3.7400 | 3,250,100 |
| 06 Mar 2024 | 3.7400 | 3.8400 | 3.6750 | 3.7600 | 3.7600 | 3,948,300 |
| 05 Mar 2024 | 3.6600 | 3.7100 | 3.5850 | 3.6600 | 3.6600 | 3,526,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.