Singapore markets closed

Compass, Inc. (COMP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.5950-0.0850 (-2.31%)
As of 01:37PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.65003.70503.59003.59503.59501,110,246
11 Apr 20243.62003.69003.52003.68003.68005,090,600
10 Apr 20243.66003.73003.55003.60003.60005,870,700
09 Apr 20243.95003.98003.75003.86003.86003,278,200
08 Apr 20243.88003.97003.73003.90003.90003,340,400
05 Apr 20243.76003.85003.69003.81003.81003,052,800
04 Apr 20243.72003.96003.70003.79003.79004,918,400
03 Apr 20243.52003.66003.45003.66003.66003,146,700
02 Apr 20243.52003.57503.47003.56003.56005,686,500
01 Apr 20243.61003.65003.49503.64003.64005,547,500
28 Mar 20243.47003.67003.47003.60003.60004,361,000
27 Mar 20243.34003.51003.31003.47003.47005,050,000
26 Mar 20243.31003.36003.27003.29003.29004,255,300
25 Mar 20243.39003.41003.20003.27003.27003,522,500
22 Mar 20243.53003.60503.35003.36003.36005,609,000
21 Mar 20243.28003.67503.28003.54003.54008,493,700
20 Mar 20242.98003.28002.95003.28003.28006,037,000
19 Mar 20242.97003.03002.91002.97002.970010,137,000
18 Mar 20242.96003.12002.90003.06003.060012,197,200
15 Mar 20243.35003.51002.89002.93002.930019,400,700
14 Mar 20243.62003.63003.38003.42003.42004,240,500
13 Mar 20243.55003.75503.53003.65003.65004,550,200
12 Mar 20243.61003.66003.51003.57003.57003,309,500
11 Mar 20243.73003.74003.62003.64003.64004,040,200
08 Mar 20243.81003.91003.73003.74003.74003,802,100
07 Mar 20243.81003.87003.71003.74003.74003,250,100
06 Mar 20243.74003.84003.67503.76003.76003,948,300
05 Mar 20243.66003.71003.58503.66003.66003,526,900
04 Mar 20243.88003.93503.71003.71003.71003,203,800
01 Mar 20243.95003.97003.71503.85003.85003,768,100
29 Feb 20243.87004.01803.84003.95003.95007,726,600
28 Feb 20243.49003.96503.47003.83003.83007,806,600
27 Feb 20243.37003.49003.33003.42003.42007,425,000
26 Feb 20243.33003.37003.22003.32003.32005,233,500
23 Feb 20243.35003.46003.30003.33003.330011,435,000
22 Feb 20243.49003.56503.38003.40003.40003,913,500
21 Feb 20243.50003.62003.40003.49003.49007,325,100
20 Feb 20243.64003.66003.59003.65003.65003,119,100
16 Feb 20243.79003.84503.69003.74003.74003,687,900
15 Feb 20243.85003.92203.75503.91003.91002,704,900
14 Feb 20243.71003.81003.66003.80003.80004,479,700
13 Feb 20243.59003.76503.47003.62003.62004,834,900
12 Feb 20243.85003.97503.83003.86003.86003,299,800
09 Feb 20243.77003.89003.74003.82003.82003,199,600
08 Feb 20243.70003.80003.68003.76003.76002,502,300
07 Feb 20243.70003.76003.56503.68003.68003,161,600
06 Feb 20243.57003.70003.56003.69003.69002,917,200
05 Feb 20243.55003.62003.42003.57003.57003,373,600
02 Feb 20243.55003.72003.49503.65003.65004,635,300
01 Feb 20243.48003.70503.47503.67003.67004,129,600
31 Jan 20243.50003.85003.43003.44003.44006,329,800
30 Jan 20243.74003.74003.53003.55003.55003,322,100
29 Jan 20243.58003.84503.55503.79003.79004,795,000
26 Jan 20243.61003.74003.59003.60003.60003,093,300
25 Jan 20243.49003.61003.45503.60003.60002,939,700
24 Jan 20243.54003.59503.37003.37003.37003,323,800
23 Jan 20243.55003.61003.41003.44003.44004,938,900
22 Jan 20243.33003.56003.32003.51003.51004,644,800
19 Jan 20243.10003.29003.02503.25003.25004,937,100
18 Jan 20243.13003.21003.03003.09003.09002,637,700
17 Jan 20243.10003.14002.92003.10003.10005,402,700
16 Jan 20243.35003.35003.19003.22003.22003,216,400
12 Jan 20243.52003.57903.39003.40003.40003,024,400
11 Jan 20243.66003.73003.32003.47003.47004,055,800
10 Jan 20243.74003.83003.58003.69003.69006,395,000
09 Jan 20243.75003.95003.70003.79003.79004,879,400
08 Jan 20243.42003.87003.41003.81003.81004,397,300
05 Jan 20243.41003.54003.35003.41003.41005,000,500
04 Jan 20243.46003.56003.31503.47003.47003,953,100
03 Jan 20243.43003.43003.24003.32003.32005,449,000
02 Jan 20243.60003.63903.42003.54003.54005,563,400
29 Dec 20233.89003.96003.69003.76003.76004,424,700
28 Dec 20233.94003.99003.78003.86003.86004,477,100
27 Dec 20233.68003.98003.66503.98003.98006,553,800
26 Dec 20233.54003.68003.50903.67003.67003,414,400
22 Dec 20233.26003.63003.22003.49003.49007,536,900
21 Dec 20233.23003.32003.07003.22003.22004,832,900
20 Dec 20233.08003.54003.02003.08003.080016,662,700
19 Dec 20232.93003.07802.92003.04003.04004,355,000
18 Dec 20232.84002.92002.78002.88002.88005,912,000
15 Dec 20233.00003.02502.85002.88002.88008,758,400
14 Dec 20232.98003.15002.91502.99002.990011,648,600
13 Dec 20232.67002.93002.57002.84002.84009,547,900
12 Dec 20232.73002.77002.59002.69002.69004,740,200
11 Dec 20232.78002.85002.67102.75002.75002,192,300
08 Dec 20232.70002.82002.66002.80002.80002,289,500
07 Dec 20232.65002.75502.60002.73002.73002,452,400
06 Dec 20232.59002.81002.56002.66002.66003,843,800
05 Dec 20232.47002.58502.42002.56002.56003,124,100
04 Dec 20232.42002.58502.42002.53002.53002,959,800
01 Dec 20232.19002.49002.15202.43002.43003,784,300
30 Nov 20232.28002.30502.14002.22002.22004,429,100
29 Nov 20232.28002.46502.24002.27002.27002,342,100
28 Nov 20232.13002.26002.09002.24002.24003,943,900
27 Nov 20232.10002.17002.08002.15002.15002,053,000
24 Nov 20232.12002.20002.10002.11002.11001,607,500
22 Nov 20232.05002.13002.04002.11002.11002,888,700
21 Nov 20232.10002.11501.99002.01002.01002,849,100
20 Nov 20232.37002.39002.17002.18002.18003,068,000
17 Nov 20232.38002.40002.29502.37002.37002,104,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...