Singapore markets open in 2 hours 35 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,188.29 +5.51 (+0.02%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Compass, Inc. (COMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 3.0000 | 3.0600 | 2.8500 | 2.9100 | 2.9100 | 1,175,316 |
| 27 Mar 2023 | 3.0500 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 1,663,100 |
| 24 Mar 2023 | 2.9000 | 3.0700 | 2.8800 | 3.0000 | 3.0000 | 1,528,300 |
| 23 Mar 2023 | 2.9600 | 3.1700 | 2.9300 | 2.9600 | 2.9600 | 1,765,300 |
| 22 Mar 2023 | 3.1200 | 3.1800 | 2.9400 | 2.9500 | 2.9500 | 2,113,900 |
| 21 Mar 2023 | 3.0000 | 3.2100 | 2.9400 | 3.1600 | 3.1600 | 2,340,700 |
| 20 Mar 2023 | 2.9500 | 3.0190 | 2.8500 | 2.9400 | 2.9400 | 1,671,100 |
| 17 Mar 2023 | 3.0500 | 3.0500 | 2.8950 | 2.9600 | 2.9600 | 2,943,500 |
| 16 Mar 2023 | 2.8900 | 3.0900 | 2.8800 | 3.0600 | 3.0600 | 1,864,400 |
| 15 Mar 2023 | 2.7600 | 2.9900 | 2.7400 | 2.9700 | 2.9700 | 2,333,800 |
| 14 Mar 2023 | 3.0800 | 3.1400 | 2.8400 | 2.8900 | 2.8900 | 2,523,700 |
| 13 Mar 2023 | 2.7500 | 3.0400 | 2.6150 | 2.9400 | 2.9400 | 4,775,100 |
| 10 Mar 2023 | 2.9200 | 2.9300 | 2.7600 | 2.8500 | 2.8500 | 3,296,500 |
| 09 Mar 2023 | 3.2900 | 3.3100 | 2.9300 | 2.9400 | 2.9400 | 1,967,100 |
| 08 Mar 2023 | 3.2400 | 3.3300 | 3.1600 | 3.3000 | 3.3000 | 1,424,600 |
| 07 Mar 2023 | 3.2800 | 3.3650 | 3.2100 | 3.2500 | 3.2500 | 3,843,200 |
| 06 Mar 2023 | 3.4000 | 3.5700 | 3.2900 | 3.3600 | 3.3600 | 2,558,900 |
| 03 Mar 2023 | 3.1600 | 3.4400 | 3.0700 | 3.4100 | 3.4100 | 5,096,700 |
| 02 Mar 2023 | 3.0800 | 3.0900 | 2.8200 | 3.0200 | 3.0200 | 3,404,500 |
| 01 Mar 2023 | 3.3600 | 3.4200 | 2.8000 | 3.0500 | 3.0500 | 6,723,700 |
| 28 Feb 2023 | 3.5600 | 3.6800 | 3.5000 | 3.6100 | 3.6100 | 2,048,300 |
| 27 Feb 2023 | 3.6600 | 3.6900 | 3.5200 | 3.5800 | 3.5800 | 1,339,800 |
| 24 Feb 2023 | 3.5200 | 3.6150 | 3.4300 | 3.5900 | 3.5900 | 1,747,300 |
| 23 Feb 2023 | 3.9000 | 3.9200 | 3.5700 | 3.6500 | 3.6500 | 2,175,700 |
| 22 Feb 2023 | 3.8000 | 3.9200 | 3.6700 | 3.8500 | 3.8500 | 1,719,300 |
| 21 Feb 2023 | 3.7800 | 3.9800 | 3.7100 | 3.7900 | 3.7900 | 2,184,500 |
| 17 Feb 2023 | 4.0900 | 4.1370 | 3.7450 | 3.8800 | 3.8800 | 2,730,100 |
| 16 Feb 2023 | 4.2600 | 4.3600 | 4.0800 | 4.1600 | 4.1600 | 2,580,600 |
| 15 Feb 2023 | 4.1700 | 4.4200 | 4.1550 | 4.4100 | 4.4100 | 2,074,300 |
| 14 Feb 2023 | 4.0200 | 4.2900 | 3.8500 | 4.2500 | 4.2500 | 2,476,000 |
| 13 Feb 2023 | 3.7300 | 4.2600 | 3.6950 | 4.1200 | 4.1200 | 3,818,400 |
| 10 Feb 2023 | 3.8300 | 3.9600 | 3.6300 | 3.7000 | 3.7000 | 3,296,700 |
| 09 Feb 2023 | 4.2700 | 4.3050 | 3.9500 | 3.9500 | 3.9500 | 2,640,900 |
| 08 Feb 2023 | 4.1600 | 4.3500 | 4.1300 | 4.1400 | 4.1400 | 2,474,100 |
| 07 Feb 2023 | 4.3300 | 4.3600 | 3.9100 | 4.2300 | 4.2300 | 3,249,300 |
| 06 Feb 2023 | 4.4100 | 4.5600 | 4.3300 | 4.4500 | 4.4500 | 2,749,700 |
| 03 Feb 2023 | 4.4800 | 4.7200 | 4.3100 | 4.4800 | 4.4800 | 3,317,100 |
| 02 Feb 2023 | 4.4900 | 5.1590 | 4.4900 | 4.7600 | 4.7600 | 10,410,700 |
| 01 Feb 2023 | 4.0300 | 4.4500 | 3.9000 | 4.4100 | 4.4100 | 3,980,800 |
| 31 Jan 2023 | 3.8400 | 4.0800 | 3.8300 | 4.0200 | 4.0200 | 3,519,700 |
| 30 Jan 2023 | 3.9400 | 3.9600 | 3.7500 | 3.7700 | 3.7700 | 3,659,800 |
| 27 Jan 2023 | 3.6500 | 4.1200 | 3.6500 | 3.9900 | 3.9900 | 6,628,400 |
| 26 Jan 2023 | 3.5200 | 3.7600 | 3.4300 | 3.7200 | 3.7200 | 3,400,600 |
| 25 Jan 2023 | 3.2100 | 3.5000 | 3.1600 | 3.4900 | 3.4900 | 3,305,000 |
| 24 Jan 2023 | 3.3800 | 3.4700 | 3.3000 | 3.3100 | 3.3100 | 2,349,400 |
| 23 Jan 2023 | 3.4100 | 3.5200 | 3.3200 | 3.4200 | 3.4200 | 2,556,000 |
| 20 Jan 2023 | 3.1500 | 3.4400 | 3.0220 | 3.4100 | 3.4100 | 2,317,000 |
| 19 Jan 2023 | 3.3900 | 3.3900 | 2.9050 | 3.1000 | 3.1000 | 4,625,100 |
| 18 Jan 2023 | 3.7000 | 3.8400 | 3.4700 | 3.4800 | 3.4800 | 2,282,100 |
| 17 Jan 2023 | 3.6000 | 3.6800 | 3.4800 | 3.6500 | 3.6500 | 1,635,400 |
| 13 Jan 2023 | 3.5400 | 3.7000 | 3.4800 | 3.6000 | 3.6000 | 2,234,300 |
| 12 Jan 2023 | 3.3400 | 3.6500 | 3.2000 | 3.6400 | 3.6400 | 3,797,300 |
| 11 Jan 2023 | 3.0000 | 3.3900 | 2.9850 | 3.3400 | 3.3400 | 5,025,800 |
| 10 Jan 2023 | 2.7900 | 3.0100 | 2.6800 | 3.0100 | 3.0100 | 2,822,300 |
| 09 Jan 2023 | 2.5500 | 2.9050 | 2.5000 | 2.8000 | 2.8000 | 3,816,100 |
| 06 Jan 2023 | 2.4500 | 2.5100 | 2.2900 | 2.5100 | 2.5100 | 1,956,700 |
| 05 Jan 2023 | 2.3900 | 2.4550 | 2.3100 | 2.3900 | 2.3900 | 2,958,600 |
| 04 Jan 2023 | 2.3000 | 2.5350 | 2.2500 | 2.4500 | 2.4500 | 3,554,100 |
| 03 Jan 2023 | 2.3500 | 2.5400 | 2.2000 | 2.2200 | 2.2200 | 2,433,400 |
| 30 Dec 2022 | 2.1500 | 2.3700 | 2.1300 | 2.3300 | 2.3300 | 2,549,300 |
| 29 Dec 2022 | 2.0800 | 2.2000 | 2.0100 | 2.2000 | 2.2000 | 2,054,200 |
| 28 Dec 2022 | 2.0900 | 2.1300 | 2.0000 | 2.0400 | 2.0400 | 1,872,800 |
| 27 Dec 2022 | 2.2300 | 2.2300 | 2.0700 | 2.1000 | 2.1000 | 1,328,500 |
| 23 Dec 2022 | 2.2400 | 2.3000 | 2.1700 | 2.2500 | 2.2500 | 1,497,600 |
| 22 Dec 2022 | 2.2900 | 2.3100 | 2.1300 | 2.2400 | 2.2400 | 2,254,600 |
| 21 Dec 2022 | 2.3800 | 2.4400 | 2.2950 | 2.3800 | 2.3800 | 1,581,700 |
| 20 Dec 2022 | 2.4100 | 2.4200 | 2.2700 | 2.3200 | 2.3200 | 2,329,900 |
| 19 Dec 2022 | 2.6200 | 2.6200 | 2.4000 | 2.4100 | 2.4100 | 1,578,900 |
| 16 Dec 2022 | 2.5200 | 2.6800 | 2.5010 | 2.6700 | 2.6700 | 3,209,700 |
| 15 Dec 2022 | 2.7100 | 2.7850 | 2.5700 | 2.5700 | 2.5700 | 1,902,700 |
| 14 Dec 2022 | 2.6400 | 2.8300 | 2.6200 | 2.8200 | 2.8200 | 2,786,300 |
| 13 Dec 2022 | 2.8750 | 3.0500 | 2.6000 | 2.6500 | 2.6500 | 2,732,000 |
| 12 Dec 2022 | 2.5500 | 2.6450 | 2.4700 | 2.6400 | 2.6400 | 2,002,600 |
| 09 Dec 2022 | 2.5400 | 2.6200 | 2.4500 | 2.5700 | 2.5700 | 1,203,000 |
| 08 Dec 2022 | 2.6300 | 2.8200 | 2.5100 | 2.6000 | 2.6000 | 1,654,700 |
| 07 Dec 2022 | 2.7200 | 2.7550 | 2.5700 | 2.6400 | 2.6400 | 2,589,900 |
| 06 Dec 2022 | 2.9100 | 2.9300 | 2.7400 | 2.7600 | 2.7600 | 1,557,600 |
| 05 Dec 2022 | 3.2000 | 3.2700 | 2.9000 | 2.9100 | 2.9100 | 1,794,900 |
| 02 Dec 2022 | 3.0400 | 3.3100 | 2.9800 | 3.2700 | 3.2700 | 2,230,900 |
| 01 Dec 2022 | 2.9900 | 3.2200 | 2.9700 | 3.2100 | 3.2100 | 3,484,000 |
| 30 Nov 2022 | 2.7100 | 2.9900 | 2.6100 | 2.9900 | 2.9900 | 3,487,400 |
| 29 Nov 2022 | 2.7000 | 2.8100 | 2.6800 | 2.6900 | 2.6900 | 1,434,500 |
| 28 Nov 2022 | 2.8000 | 2.9500 | 2.7000 | 2.7000 | 2.7000 | 1,297,100 |
| 25 Nov 2022 | 2.7500 | 2.8600 | 2.7250 | 2.8600 | 2.8600 | 564,800 |
| 23 Nov 2022 | 2.7800 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 1,442,400 |
| 22 Nov 2022 | 2.7200 | 2.7800 | 2.5750 | 2.7600 | 2.7600 | 1,712,800 |
| 21 Nov 2022 | 2.7500 | 2.7700 | 2.5650 | 2.7000 | 2.7000 | 2,078,900 |
| 18 Nov 2022 | 3.0400 | 3.0450 | 2.7600 | 2.8000 | 2.8000 | 2,260,600 |
| 17 Nov 2022 | 3.0200 | 3.0200 | 2.8400 | 2.9500 | 2.9500 | 2,405,700 |
| 16 Nov 2022 | 3.3200 | 3.3600 | 3.0600 | 3.0700 | 3.0700 | 2,627,000 |
| 15 Nov 2022 | 3.3300 | 3.5690 | 3.3300 | 3.4200 | 3.4200 | 6,356,400 |
| 14 Nov 2022 | 3.4200 | 3.5150 | 3.2100 | 3.2200 | 3.2200 | 4,674,300 |
| 11 Nov 2022 | 2.2300 | 4.2100 | 2.1810 | 3.5000 | 3.5000 | 33,699,600 |
| 10 Nov 2022 | 2.0400 | 2.4400 | 2.0400 | 2.4300 | 2.4300 | 6,800,800 |
| 09 Nov 2022 | 2.0300 | 2.0300 | 1.8400 | 1.8500 | 1.8500 | 2,897,500 |
| 08 Nov 2022 | 2.1000 | 2.1500 | 1.9900 | 2.0400 | 2.0400 | 3,875,500 |
| 07 Nov 2022 | 2.2500 | 2.2700 | 2.0250 | 2.1000 | 2.1000 | 3,329,200 |
| 04 Nov 2022 | 2.3100 | 2.3200 | 2.1450 | 2.2400 | 2.2400 | 2,696,100 |
| 03 Nov 2022 | 2.3000 | 2.4100 | 2.2500 | 2.2500 | 2.2500 | 2,577,000 |
| 02 Nov 2022 | 2.5300 | 2.6100 | 2.3510 | 2.3600 | 2.3600 | 3,018,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
