Singapore markets closed

Compass, Inc. (COMP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.0800+0.0400 (+0.99%)
At close: 04:00PM EDT
4.0900 +0.01 (+0.25%)
After hours: 06:00PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20244.04004.16003.92004.08004.08002,522,300
23 May 20244.22004.28003.95004.04004.04004,412,000
22 May 20244.27004.30004.16004.20004.20002,875,700
21 May 20244.28004.37004.25004.30004.30002,958,100
20 May 20244.30004.54004.30004.33004.33005,214,600
17 May 20244.33004.35004.19004.30004.30003,600,700
16 May 20244.38004.49004.33004.35004.35003,331,800
15 May 20244.50004.68004.38004.41004.41007,596,100
14 May 20244.21004.42004.19004.32004.32006,330,500
13 May 20243.97004.38003.97004.12004.12006,812,400
10 May 20244.01004.06003.79503.90003.90006,604,700
09 May 20243.66004.07003.66004.06004.06009,820,200
08 May 20243.28003.31003.21003.28003.28003,048,900
07 May 20243.34003.43003.32003.40003.40002,130,000
06 May 20243.42003.42003.21003.36003.36003,148,100
03 May 20243.30003.47503.28003.37003.37005,226,600
02 May 20243.19003.20003.02503.17003.17002,993,100
01 May 20243.17003.29003.04503.13003.13003,094,500
30 Apr 20243.20003.24003.13003.15003.15002,192,500
29 Apr 20243.33003.42003.23503.27003.27001,760,500
26 Apr 20243.25003.37003.24003.30003.30002,026,200
25 Apr 20243.23003.29503.19003.22003.22001,924,300
24 Apr 20243.39003.48003.30003.33003.33001,405,400
23 Apr 20243.34003.55003.32503.41003.41002,576,300
22 Apr 20243.29003.35003.22003.32003.32002,566,800
19 Apr 20243.24003.35003.20003.24003.24002,364,300
18 Apr 20243.36003.46003.25003.26003.26004,264,700
17 Apr 20243.46003.54003.34003.34003.34002,904,800
16 Apr 20243.26003.46003.23003.45003.45003,577,200
15 Apr 20243.62003.64003.18003.28003.28004,015,700
12 Apr 20243.65003.71003.53003.61003.61004,869,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...