Singapore markets closed

Compass, Inc. (COMP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4800-0.2800 (-5.88%)
At close: 04:00PM EST
4.4500 -0.03 (-0.67%)
After hours: 07:58PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.48004.72004.31004.48004.48003,317,100
02 Feb 20234.49005.15904.49004.76004.760010,410,700
01 Feb 20234.03004.45003.90004.41004.41003,980,800
31 Jan 20233.84004.08003.83004.02004.02003,519,700
30 Jan 20233.94003.96003.75003.77003.77003,659,800
27 Jan 20233.65004.12003.65003.99003.99006,628,100
26 Jan 20233.52003.76003.43003.72003.72003,400,600
25 Jan 20233.21003.50003.16003.49003.49003,305,000
24 Jan 20233.38003.47003.30003.31003.31002,349,400
23 Jan 20233.41003.52003.32003.42003.42002,556,000
20 Jan 20233.15003.44003.02203.41003.41002,313,600
19 Jan 20233.39003.39002.90503.10003.10004,625,100
18 Jan 20233.70003.84003.47003.48003.48002,282,100
17 Jan 20233.60003.68003.48003.65003.65001,635,400
13 Jan 20233.54003.70003.48003.60003.60002,234,300
12 Jan 20233.34003.65003.20003.64003.64003,797,300
11 Jan 20233.00003.39002.98503.34003.34005,025,800
10 Jan 20232.79003.01002.68003.01003.01002,822,300
09 Jan 20232.55002.90502.50002.80002.80003,816,100
06 Jan 20232.45002.51002.29002.51002.51001,956,700
05 Jan 20232.39002.45502.31002.39002.39002,958,600
04 Jan 20232.30002.53502.25002.45002.45003,554,100
03 Jan 20232.35002.54002.20002.22002.22002,433,400
30 Dec 20222.15002.37002.13002.33002.33002,549,300
29 Dec 20222.08002.20002.01002.20002.20002,054,200
28 Dec 20222.09002.13002.00002.04002.04001,872,800
27 Dec 20222.23002.23002.07002.10002.10001,328,500
23 Dec 20222.24002.30002.17002.25002.25001,497,600
22 Dec 20222.29002.31002.13002.24002.24002,254,600
21 Dec 20222.38002.44002.29502.38002.38001,581,700
20 Dec 20222.41002.42002.27002.32002.32002,329,900
19 Dec 20222.62002.62002.40002.41002.41001,578,900
16 Dec 20222.52002.68002.50102.67002.67003,209,700
15 Dec 20222.71002.78502.57002.57002.57001,902,700
14 Dec 20222.64002.83002.62002.82002.82002,786,300
13 Dec 20222.87503.05002.60002.65002.65002,732,000
12 Dec 20222.55002.64502.47002.64002.64002,002,600
09 Dec 20222.54002.62002.45002.57002.57001,203,000
08 Dec 20222.63002.82002.51002.60002.60001,654,700
07 Dec 20222.72002.75502.57002.64002.64002,589,900
06 Dec 20222.91002.93002.74002.76002.76001,557,600
05 Dec 20223.20003.27002.90002.91002.91001,794,900
02 Dec 20223.04003.31002.98003.27003.27002,230,900
01 Dec 20222.99003.22002.97003.21003.21003,484,000
30 Nov 20222.71002.99002.61002.99002.99003,487,400
29 Nov 20222.70002.81002.68002.69002.69001,434,500
28 Nov 20222.80002.95002.70002.70002.70001,297,100
25 Nov 20222.75002.86002.72502.86002.8600564,800
23 Nov 20222.78002.85002.69002.82002.82001,442,400
22 Nov 20222.72002.78002.57502.76002.76001,712,800
21 Nov 20222.75002.77002.56502.70002.70002,078,900
18 Nov 20223.04003.04502.76002.80002.80002,260,600
17 Nov 20223.02003.02002.84002.95002.95002,405,700
16 Nov 20223.32003.36003.06003.07003.07002,627,000
15 Nov 20223.33003.56903.33003.42003.42006,356,400
14 Nov 20223.42003.51503.21003.22003.22004,674,300
11 Nov 20222.23004.21002.18103.50003.500033,699,600
10 Nov 20222.04002.44002.04002.43002.43006,800,800
09 Nov 20222.03002.03001.84001.85001.85002,897,500
08 Nov 20222.10002.15001.99002.04002.04003,875,500
07 Nov 20222.25002.27002.02502.10002.10003,329,200
04 Nov 20222.31002.32002.14502.24002.24002,696,100
03 Nov 20222.30002.41002.25002.25002.25002,577,000
02 Nov 20222.53002.61002.35102.36002.36003,018,700
01 Nov 20222.70002.77002.54002.55002.55001,880,300
31 Oct 20222.53002.66002.53002.64002.64003,118,100
28 Oct 20222.67002.71002.48002.51002.51004,218,900
27 Oct 20222.78002.79502.68002.74002.74001,992,800
26 Oct 20222.60002.80002.58502.69002.69002,112,900
25 Oct 20222.29002.69502.29002.64002.64003,720,800
24 Oct 20222.48002.48002.21002.28002.28002,606,200
21 Oct 20222.48002.49002.32502.46002.46001,970,400
20 Oct 20222.48002.67002.43502.48002.48002,515,200
19 Oct 20222.71002.75002.46002.50002.50002,382,500
18 Oct 20222.80002.88502.63002.74002.74003,555,800
17 Oct 20222.56002.70002.43002.70002.70002,665,400
14 Oct 20222.74002.82002.45002.46002.46001,879,000
13 Oct 20222.60002.73002.42002.70002.70003,591,600
12 Oct 20222.92002.92002.68002.71002.71004,127,800
11 Oct 20222.77002.94002.62002.93002.93003,903,100
10 Oct 20222.91002.91002.74002.77002.77003,852,700
07 Oct 20222.85003.00902.74002.87002.87004,317,700
06 Oct 20222.65003.22502.64002.96002.960012,605,500
05 Oct 20222.55002.62502.46002.55002.55002,348,900
04 Oct 20222.55002.68002.51002.63002.63007,465,300
03 Oct 20222.37002.46502.27002.44002.44002,484,600
30 Sept 20222.36002.43502.31002.32002.32002,189,500
29 Sept 20222.52002.56002.30002.33002.33002,255,600
28 Sept 20222.33002.64002.32002.60002.60004,633,400
27 Sept 20222.36002.50002.29002.33002.33003,188,400
26 Sept 20222.34002.49502.28002.29002.29003,337,800
23 Sept 20222.23002.40002.23002.35002.35003,998,700
22 Sept 20222.41002.43502.26002.29002.29004,500,500
21 Sept 20222.56002.62002.43002.44002.44003,281,300
20 Sept 20222.68002.68002.50002.53002.53005,243,800
19 Sept 20222.81002.85002.67502.69002.69008,853,000
16 Sept 20223.08003.10002.84002.89002.890021,106,800
15 Sept 20223.03003.29003.03003.16003.16004,280,500
14 Sept 20223.03003.12002.90003.06003.06005,373,600
13 Sept 20223.20003.22503.03003.04003.04004,549,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...