Singapore markets open in 1 hour 38 minutes

Compass, Inc. (COMP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.0400-0.0300 (-0.98%)
At close: 04:00PM EDT
3.0200 -0.02 (-0.49%)
After hours: 04:13PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20233.01003.08502.95003.04003.04002,298,699
22 Sept 20233.01003.15002.98503.07003.07002,073,800
21 Sept 20233.11003.13702.89502.92002.92002,969,600
20 Sept 20233.23003.44003.18003.22003.22003,307,200
19 Sept 20233.23003.23003.05003.18003.18002,775,500
18 Sept 20233.20003.33003.10003.25003.25001,875,200
15 Sept 20233.25003.25003.03003.22003.22008,642,600
14 Sept 20233.30003.34503.15103.18003.18002,812,100
13 Sept 20233.36003.43003.22003.24003.24002,695,400
12 Sept 20233.29003.40003.27003.35003.35002,207,000
11 Sept 20233.40003.43003.27003.28003.28002,402,900
08 Sept 20233.34003.45003.31003.34003.34001,745,300
07 Sept 20233.42003.42003.27003.37003.37002,071,400
06 Sept 20233.58003.61503.38003.51003.51003,478,600
05 Sept 20233.52003.71003.48003.62003.62003,460,300
01 Sept 20233.67003.75003.51003.52003.52003,600,200
31 Aug 20233.63003.71003.56003.60003.60005,331,300
30 Aug 20233.31003.64003.31003.58003.58003,795,800
29 Aug 20233.33003.44003.27003.33003.33002,919,200
28 Aug 20233.35003.40003.29003.32003.32001,876,400
25 Aug 20233.29003.44003.19003.31003.31002,621,100
24 Aug 20233.35003.41503.18003.27003.27002,305,200
23 Aug 20233.30003.43503.22003.33003.33002,802,500
22 Aug 20233.14003.30003.14003.26003.26003,197,900
21 Aug 20233.09003.24003.05003.12003.12002,935,100
18 Aug 20233.10003.12002.94503.08003.08004,088,300
17 Aug 20233.35003.38503.13003.15003.15003,697,200
16 Aug 20233.50003.50003.32003.35003.35002,635,800
15 Aug 20233.56003.62003.41003.46003.46002,935,900
14 Aug 20233.64003.73003.58503.65003.65002,222,600
11 Aug 20233.62003.73003.55003.72003.72002,796,900
10 Aug 20233.76003.82003.61003.69003.69002,775,900
09 Aug 20233.85003.88003.64003.71003.71002,604,900
08 Aug 20233.71003.86003.25003.85003.85006,751,600
07 Aug 20234.12004.17003.61003.97003.97005,288,600
04 Aug 20234.31004.37003.97004.06004.06003,677,700
03 Aug 20234.11004.38004.06004.35004.35003,188,500
02 Aug 20234.01004.18003.94004.14004.14001,959,400
01 Aug 20234.12004.17003.99504.14004.14001,572,700
31 Jul 20234.25004.30504.11004.19004.19002,650,300
28 Jul 20234.15004.32004.09004.23004.23002,651,500
27 Jul 20234.49004.49003.88003.97003.97003,372,700
26 Jul 20234.19004.47004.19004.42004.42002,857,600
25 Jul 20233.90004.41003.90004.19004.19005,670,400
24 Jul 20233.61003.98003.61003.98003.98003,423,700
21 Jul 20233.67003.70003.54003.59003.59002,946,700
20 Jul 20233.72003.72003.57003.64003.64002,603,400
19 Jul 20234.06004.09003.57003.76003.76005,578,600
18 Jul 20234.05004.12003.89004.08004.08002,567,300
17 Jul 20233.90003.99003.81003.90003.90002,256,700
14 Jul 20234.05004.16003.81503.90003.90004,022,000
13 Jul 20233.90004.14003.84504.14004.14005,569,700
12 Jul 20233.70004.01003.61003.92003.92008,807,600
11 Jul 20233.26003.55003.25003.53003.53003,137,100
10 Jul 20233.30003.34503.20503.23003.23002,102,500
07 Jul 20233.20003.35003.20003.27003.27001,859,900
06 Jul 20233.25003.27503.12003.23003.23002,181,300
05 Jul 20233.59003.63003.30003.32003.32003,389,700
03 Jul 20233.52003.70003.52003.68003.68001,385,300
30 Jun 20233.66003.68003.43503.50003.50003,034,500
29 Jun 20233.48003.74903.48003.58003.58003,701,700
28 Jun 20233.42003.60503.38003.51003.51003,559,700
27 Jun 20233.24003.42003.14303.41003.41005,996,400
26 Jun 20233.03003.25003.03003.18003.18002,267,200
23 Jun 20233.06003.16003.04003.07003.07006,669,400
22 Jun 20233.17003.19003.05503.14003.14003,835,600
21 Jun 20233.17003.24003.07003.18003.18004,673,600
20 Jun 20233.34003.43503.05003.18003.18005,976,900
16 Jun 20233.40003.46003.29503.35003.35004,957,900
15 Jun 20233.15003.40003.05003.39003.39004,941,100
14 Jun 20233.30003.37003.13003.24003.24005,773,600
13 Jun 20233.50003.58003.24003.26003.26009,707,300
12 Jun 20233.56003.71003.50003.58003.58004,107,900
09 Jun 20233.73003.80503.49003.52003.52004,029,700
08 Jun 20233.87003.87003.62003.67003.67003,815,700
07 Jun 20234.08004.19003.87003.89003.89003,209,600
06 Jun 20233.80004.11003.74004.06004.06001,957,200
05 Jun 20233.89003.96003.82003.84003.84001,414,700
02 Jun 20233.71003.90003.68003.90003.90002,017,200
01 Jun 20233.66003.83503.54003.70003.70002,224,900
31 May 20233.32003.70003.32003.70003.70007,135,500
30 May 20233.47003.54003.21003.35003.35003,025,200
26 May 20233.59503.70003.41003.43003.43003,124,900
25 May 20233.76003.77003.51003.58003.58002,082,000
24 May 20233.88003.90003.68003.72003.72002,368,400
23 May 20234.14004.30504.03004.04004.04002,199,900
22 May 20234.07004.27004.01804.18004.18002,688,500
19 May 20234.21004.26004.05004.07004.07002,716,400
18 May 20234.05004.23004.01004.21004.21003,166,200
17 May 20233.74004.04003.69004.02004.02002,692,800
16 May 20233.82003.86003.63003.71003.71001,871,200
15 May 20233.69003.90003.65003.87003.87001,973,000
12 May 20233.55003.80003.49003.66003.66003,133,700
11 May 20233.68003.97003.53503.55003.55005,512,000
10 May 20233.54003.95003.41003.78003.780011,578,100
09 May 20232.58002.87002.52002.80002.80003,703,700
08 May 20232.49002.65002.45002.64002.64003,386,400
05 May 20232.27002.55502.26302.49002.49008,380,100
04 May 20232.16002.25002.08102.19002.19004,977,700
03 May 20232.21002.26502.14002.16002.16003,085,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...