Singapore markets closed

Compass, Inc. (COMP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.6000+0.5000 (+12.20%)
At close: 04:00PM EDT
4.5500 -0.05 (-1.09%)
After hours: 07:57PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20224.14004.67004.11104.60004.60004,178,800
05 Aug 20223.88004.11003.65004.10004.10007,818,800
04 Aug 20223.97004.04003.88503.91003.91001,920,000
03 Aug 20223.86004.01003.81503.97003.97002,339,300
02 Aug 20223.78003.96003.74003.85003.85002,492,900
01 Aug 20223.75003.86003.53003.86003.86002,689,500
29 Jul 20223.81003.94003.76003.82003.82001,771,400
28 Jul 20223.72003.88003.59003.87003.87002,303,200
27 Jul 20223.50003.77003.40003.73003.73002,395,100
26 Jul 20223.58003.60003.36003.50003.50002,475,100
25 Jul 20223.68003.79003.60003.63003.63002,788,700
22 Jul 20223.83003.84503.64003.67003.67003,509,100
21 Jul 20223.95003.99003.70003.84003.84004,310,200
20 Jul 20224.14004.33004.07504.15004.15002,878,900
19 Jul 20224.09004.25004.02004.15004.15001,950,800
18 Jul 20224.14004.29003.98004.02004.02002,037,800
15 Jul 20224.02004.11003.86004.07004.07002,197,900
14 Jul 20224.15004.19003.87003.91003.91003,228,300
13 Jul 20224.14004.34003.94004.25004.25002,872,600
12 Jul 20224.23004.36504.11504.26004.26002,879,500
11 Jul 20224.52004.57004.18004.21004.21001,918,500
08 Jul 20224.51004.68004.43004.55004.55002,207,900
07 Jul 20224.43004.60004.36004.59004.59002,356,400
06 Jul 20224.34004.43004.23004.38004.38002,779,400
05 Jul 20223.90004.41003.87004.40004.40003,997,300
01 Jul 20223.59004.01003.59004.01004.01003,378,100
30 Jun 20223.43003.61003.31503.61003.61003,674,900
29 Jun 20223.62003.67003.46003.53003.53003,241,400
28 Jun 20223.84003.94003.64003.68003.68003,172,400
27 Jun 20224.06004.11003.76003.80003.80004,594,400
24 Jun 20224.24004.32004.03004.06004.060034,041,100
23 Jun 20223.95004.18003.88004.14004.14004,430,500
22 Jun 20223.86004.13003.81003.93003.93004,426,900
21 Jun 20223.92004.22503.80003.98003.98008,087,300
17 Jun 20223.65003.90003.56003.80003.80004,836,500
16 Jun 20223.91003.99003.58003.60003.60006,074,300
15 Jun 20224.30004.42004.03004.08004.08008,791,800
14 Jun 20224.79004.83504.17004.26004.26005,197,800
13 Jun 20224.99005.01004.74004.76004.76004,265,200
10 Jun 20225.45005.45005.25005.34005.34003,317,100
09 Jun 20226.11006.18005.55005.59005.59002,928,700
08 Jun 20226.07006.32506.04106.19006.19002,557,900
07 Jun 20226.30006.33005.92006.09006.09003,648,900
06 Jun 20226.55006.88006.25006.41006.41004,653,900
03 Jun 20226.46006.71006.22006.27006.27004,760,000
02 Jun 20225.96006.77005.96006.68006.68005,287,700
01 Jun 20225.86006.29005.86006.01006.01005,001,800
31 May 20225.93006.02005.61505.86005.860022,005,500
27 May 20225.45006.17005.40606.01006.01006,364,000
26 May 20225.30005.53505.22005.36005.36003,478,200
25 May 20225.20005.43005.20005.30005.30003,512,400
24 May 20225.58005.71005.25005.26005.26003,195,600
23 May 20225.53005.79005.45505.73005.73003,472,500
20 May 20225.63005.83505.35005.49005.49003,891,200
19 May 20225.24005.59005.24005.52005.52004,108,400
18 May 20225.28005.56005.08005.16005.16003,134,200
17 May 20225.36005.51005.20005.36005.36003,425,500
16 May 20225.30005.59005.16005.27005.27005,652,400
13 May 20224.77005.50504.64005.45005.450017,016,200
12 May 20224.15004.61004.00004.47004.47005,663,600
11 May 20224.04004.30003.97004.21004.21009,725,200
10 May 20224.71004.74003.76004.05004.050011,090,700
09 May 20225.17005.19004.55004.59004.59003,780,100
06 May 20225.40005.48505.08505.28005.28002,549,500
05 May 20225.75005.80005.31005.46005.46002,065,800
04 May 20225.79005.89005.34505.86005.86002,014,500
03 May 20225.53005.81505.36005.73005.73002,449,000
02 May 20225.36005.56005.26005.54005.54002,898,200
29 Apr 20225.69005.90005.42005.43005.43002,271,700
28 Apr 20225.64005.91005.41005.79005.79001,989,400
27 Apr 20225.50005.79505.45005.60005.60002,078,600
26 Apr 20225.64005.70005.39005.49005.49002,173,100
25 Apr 20225.71005.85305.58005.73005.73002,584,500
22 Apr 20226.40006.40005.69005.84005.84003,940,000
21 Apr 20227.00007.01006.49006.67006.67003,330,700
20 Apr 20226.36007.09006.21006.81006.81003,341,500
19 Apr 20226.00006.46005.94006.34006.34001,933,600
18 Apr 20225.91006.11005.71005.98005.98002,734,000
14 Apr 20226.49006.56005.94006.00006.00002,071,200
13 Apr 20226.75006.80006.40006.49006.49003,870,800
12 Apr 20226.83007.16006.75506.79006.79004,857,500
11 Apr 20226.38006.85006.32006.70006.70003,691,000
08 Apr 20226.70006.77506.46006.56006.56001,195,800
07 Apr 20226.81006.94506.51006.74006.74001,341,200
06 Apr 20226.89007.02006.58006.83006.83001,671,700
05 Apr 20227.78007.85007.31007.32007.32001,237,900
04 Apr 20227.37007.96507.35007.76007.76001,414,900
01 Apr 20227.92007.98007.22007.39007.39002,567,900
31 Mar 20227.89008.02507.83507.86007.86001,540,400
30 Mar 20228.21008.25907.85007.96007.96001,446,300
29 Mar 20227.93008.35007.89008.30008.30002,549,800
28 Mar 20227.61007.88007.58007.87007.87001,927,200
25 Mar 20227.44007.71507.38007.61007.61002,444,100
24 Mar 20227.25007.51007.04507.51007.51001,784,200
23 Mar 20227.30007.50507.14007.19007.19001,302,300
22 Mar 20226.67007.62006.63007.44007.44002,583,500
21 Mar 20226.65006.81006.47006.57006.57001,283,700
18 Mar 20226.36006.87006.36006.75006.75001,397,400
17 Mar 20226.24006.63006.24006.44006.44001,336,700
16 Mar 20225.93006.38505.90006.29006.29005,048,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...