Singapore markets open in 1 hour 38 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,295.91 -148.63 (-0.56%) CMC Crypto 200
562.98 +3.47 (+0.62%)
Compass, Inc. (COMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 3.0100 | 3.0850 | 2.9500 | 3.0400 | 3.0400 | 2,298,699 |
| 22 Sept 2023 | 3.0100 | 3.1500 | 2.9850 | 3.0700 | 3.0700 | 2,073,800 |
| 21 Sept 2023 | 3.1100 | 3.1370 | 2.8950 | 2.9200 | 2.9200 | 2,969,600 |
| 20 Sept 2023 | 3.2300 | 3.4400 | 3.1800 | 3.2200 | 3.2200 | 3,307,200 |
| 19 Sept 2023 | 3.2300 | 3.2300 | 3.0500 | 3.1800 | 3.1800 | 2,775,500 |
| 18 Sept 2023 | 3.2000 | 3.3300 | 3.1000 | 3.2500 | 3.2500 | 1,875,200 |
| 15 Sept 2023 | 3.2500 | 3.2500 | 3.0300 | 3.2200 | 3.2200 | 8,642,600 |
| 14 Sept 2023 | 3.3000 | 3.3450 | 3.1510 | 3.1800 | 3.1800 | 2,812,100 |
| 13 Sept 2023 | 3.3600 | 3.4300 | 3.2200 | 3.2400 | 3.2400 | 2,695,400 |
| 12 Sept 2023 | 3.2900 | 3.4000 | 3.2700 | 3.3500 | 3.3500 | 2,207,000 |
| 11 Sept 2023 | 3.4000 | 3.4300 | 3.2700 | 3.2800 | 3.2800 | 2,402,900 |
| 08 Sept 2023 | 3.3400 | 3.4500 | 3.3100 | 3.3400 | 3.3400 | 1,745,300 |
| 07 Sept 2023 | 3.4200 | 3.4200 | 3.2700 | 3.3700 | 3.3700 | 2,071,400 |
| 06 Sept 2023 | 3.5800 | 3.6150 | 3.3800 | 3.5100 | 3.5100 | 3,478,600 |
| 05 Sept 2023 | 3.5200 | 3.7100 | 3.4800 | 3.6200 | 3.6200 | 3,460,300 |
| 01 Sept 2023 | 3.6700 | 3.7500 | 3.5100 | 3.5200 | 3.5200 | 3,600,200 |
| 31 Aug 2023 | 3.6300 | 3.7100 | 3.5600 | 3.6000 | 3.6000 | 5,331,300 |
| 30 Aug 2023 | 3.3100 | 3.6400 | 3.3100 | 3.5800 | 3.5800 | 3,795,800 |
| 29 Aug 2023 | 3.3300 | 3.4400 | 3.2700 | 3.3300 | 3.3300 | 2,919,200 |
| 28 Aug 2023 | 3.3500 | 3.4000 | 3.2900 | 3.3200 | 3.3200 | 1,876,400 |
| 25 Aug 2023 | 3.2900 | 3.4400 | 3.1900 | 3.3100 | 3.3100 | 2,621,100 |
| 24 Aug 2023 | 3.3500 | 3.4150 | 3.1800 | 3.2700 | 3.2700 | 2,305,200 |
| 23 Aug 2023 | 3.3000 | 3.4350 | 3.2200 | 3.3300 | 3.3300 | 2,802,500 |
| 22 Aug 2023 | 3.1400 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 3,197,900 |
| 21 Aug 2023 | 3.0900 | 3.2400 | 3.0500 | 3.1200 | 3.1200 | 2,935,100 |
| 18 Aug 2023 | 3.1000 | 3.1200 | 2.9450 | 3.0800 | 3.0800 | 4,088,300 |
| 17 Aug 2023 | 3.3500 | 3.3850 | 3.1300 | 3.1500 | 3.1500 | 3,697,200 |
| 16 Aug 2023 | 3.5000 | 3.5000 | 3.3200 | 3.3500 | 3.3500 | 2,635,800 |
| 15 Aug 2023 | 3.5600 | 3.6200 | 3.4100 | 3.4600 | 3.4600 | 2,935,900 |
| 14 Aug 2023 | 3.6400 | 3.7300 | 3.5850 | 3.6500 | 3.6500 | 2,222,600 |
| 11 Aug 2023 | 3.6200 | 3.7300 | 3.5500 | 3.7200 | 3.7200 | 2,796,900 |
| 10 Aug 2023 | 3.7600 | 3.8200 | 3.6100 | 3.6900 | 3.6900 | 2,775,900 |
| 09 Aug 2023 | 3.8500 | 3.8800 | 3.6400 | 3.7100 | 3.7100 | 2,604,900 |
| 08 Aug 2023 | 3.7100 | 3.8600 | 3.2500 | 3.8500 | 3.8500 | 6,751,600 |
| 07 Aug 2023 | 4.1200 | 4.1700 | 3.6100 | 3.9700 | 3.9700 | 5,288,600 |
| 04 Aug 2023 | 4.3100 | 4.3700 | 3.9700 | 4.0600 | 4.0600 | 3,677,700 |
| 03 Aug 2023 | 4.1100 | 4.3800 | 4.0600 | 4.3500 | 4.3500 | 3,188,500 |
| 02 Aug 2023 | 4.0100 | 4.1800 | 3.9400 | 4.1400 | 4.1400 | 1,959,400 |
| 01 Aug 2023 | 4.1200 | 4.1700 | 3.9950 | 4.1400 | 4.1400 | 1,572,700 |
| 31 Jul 2023 | 4.2500 | 4.3050 | 4.1100 | 4.1900 | 4.1900 | 2,650,300 |
| 28 Jul 2023 | 4.1500 | 4.3200 | 4.0900 | 4.2300 | 4.2300 | 2,651,500 |
| 27 Jul 2023 | 4.4900 | 4.4900 | 3.8800 | 3.9700 | 3.9700 | 3,372,700 |
| 26 Jul 2023 | 4.1900 | 4.4700 | 4.1900 | 4.4200 | 4.4200 | 2,857,600 |
| 25 Jul 2023 | 3.9000 | 4.4100 | 3.9000 | 4.1900 | 4.1900 | 5,670,400 |
| 24 Jul 2023 | 3.6100 | 3.9800 | 3.6100 | 3.9800 | 3.9800 | 3,423,700 |
| 21 Jul 2023 | 3.6700 | 3.7000 | 3.5400 | 3.5900 | 3.5900 | 2,946,700 |
| 20 Jul 2023 | 3.7200 | 3.7200 | 3.5700 | 3.6400 | 3.6400 | 2,603,400 |
| 19 Jul 2023 | 4.0600 | 4.0900 | 3.5700 | 3.7600 | 3.7600 | 5,578,600 |
| 18 Jul 2023 | 4.0500 | 4.1200 | 3.8900 | 4.0800 | 4.0800 | 2,567,300 |
| 17 Jul 2023 | 3.9000 | 3.9900 | 3.8100 | 3.9000 | 3.9000 | 2,256,700 |
| 14 Jul 2023 | 4.0500 | 4.1600 | 3.8150 | 3.9000 | 3.9000 | 4,022,000 |
| 13 Jul 2023 | 3.9000 | 4.1400 | 3.8450 | 4.1400 | 4.1400 | 5,569,700 |
| 12 Jul 2023 | 3.7000 | 4.0100 | 3.6100 | 3.9200 | 3.9200 | 8,807,600 |
| 11 Jul 2023 | 3.2600 | 3.5500 | 3.2500 | 3.5300 | 3.5300 | 3,137,100 |
| 10 Jul 2023 | 3.3000 | 3.3450 | 3.2050 | 3.2300 | 3.2300 | 2,102,500 |
| 07 Jul 2023 | 3.2000 | 3.3500 | 3.2000 | 3.2700 | 3.2700 | 1,859,900 |
| 06 Jul 2023 | 3.2500 | 3.2750 | 3.1200 | 3.2300 | 3.2300 | 2,181,300 |
| 05 Jul 2023 | 3.5900 | 3.6300 | 3.3000 | 3.3200 | 3.3200 | 3,389,700 |
| 03 Jul 2023 | 3.5200 | 3.7000 | 3.5200 | 3.6800 | 3.6800 | 1,385,300 |
| 30 Jun 2023 | 3.6600 | 3.6800 | 3.4350 | 3.5000 | 3.5000 | 3,034,500 |
| 29 Jun 2023 | 3.4800 | 3.7490 | 3.4800 | 3.5800 | 3.5800 | 3,701,700 |
| 28 Jun 2023 | 3.4200 | 3.6050 | 3.3800 | 3.5100 | 3.5100 | 3,559,700 |
| 27 Jun 2023 | 3.2400 | 3.4200 | 3.1430 | 3.4100 | 3.4100 | 5,996,400 |
| 26 Jun 2023 | 3.0300 | 3.2500 | 3.0300 | 3.1800 | 3.1800 | 2,267,200 |
| 23 Jun 2023 | 3.0600 | 3.1600 | 3.0400 | 3.0700 | 3.0700 | 6,669,400 |
| 22 Jun 2023 | 3.1700 | 3.1900 | 3.0550 | 3.1400 | 3.1400 | 3,835,600 |
| 21 Jun 2023 | 3.1700 | 3.2400 | 3.0700 | 3.1800 | 3.1800 | 4,673,600 |
| 20 Jun 2023 | 3.3400 | 3.4350 | 3.0500 | 3.1800 | 3.1800 | 5,976,900 |
| 16 Jun 2023 | 3.4000 | 3.4600 | 3.2950 | 3.3500 | 3.3500 | 4,957,900 |
| 15 Jun 2023 | 3.1500 | 3.4000 | 3.0500 | 3.3900 | 3.3900 | 4,941,100 |
| 14 Jun 2023 | 3.3000 | 3.3700 | 3.1300 | 3.2400 | 3.2400 | 5,773,600 |
| 13 Jun 2023 | 3.5000 | 3.5800 | 3.2400 | 3.2600 | 3.2600 | 9,707,300 |
| 12 Jun 2023 | 3.5600 | 3.7100 | 3.5000 | 3.5800 | 3.5800 | 4,107,900 |
| 09 Jun 2023 | 3.7300 | 3.8050 | 3.4900 | 3.5200 | 3.5200 | 4,029,700 |
| 08 Jun 2023 | 3.8700 | 3.8700 | 3.6200 | 3.6700 | 3.6700 | 3,815,700 |
| 07 Jun 2023 | 4.0800 | 4.1900 | 3.8700 | 3.8900 | 3.8900 | 3,209,600 |
| 06 Jun 2023 | 3.8000 | 4.1100 | 3.7400 | 4.0600 | 4.0600 | 1,957,200 |
| 05 Jun 2023 | 3.8900 | 3.9600 | 3.8200 | 3.8400 | 3.8400 | 1,414,700 |
| 02 Jun 2023 | 3.7100 | 3.9000 | 3.6800 | 3.9000 | 3.9000 | 2,017,200 |
| 01 Jun 2023 | 3.6600 | 3.8350 | 3.5400 | 3.7000 | 3.7000 | 2,224,900 |
| 31 May 2023 | 3.3200 | 3.7000 | 3.3200 | 3.7000 | 3.7000 | 7,135,500 |
| 30 May 2023 | 3.4700 | 3.5400 | 3.2100 | 3.3500 | 3.3500 | 3,025,200 |
| 26 May 2023 | 3.5950 | 3.7000 | 3.4100 | 3.4300 | 3.4300 | 3,124,900 |
| 25 May 2023 | 3.7600 | 3.7700 | 3.5100 | 3.5800 | 3.5800 | 2,082,000 |
| 24 May 2023 | 3.8800 | 3.9000 | 3.6800 | 3.7200 | 3.7200 | 2,368,400 |
| 23 May 2023 | 4.1400 | 4.3050 | 4.0300 | 4.0400 | 4.0400 | 2,199,900 |
| 22 May 2023 | 4.0700 | 4.2700 | 4.0180 | 4.1800 | 4.1800 | 2,688,500 |
| 19 May 2023 | 4.2100 | 4.2600 | 4.0500 | 4.0700 | 4.0700 | 2,716,400 |
| 18 May 2023 | 4.0500 | 4.2300 | 4.0100 | 4.2100 | 4.2100 | 3,166,200 |
| 17 May 2023 | 3.7400 | 4.0400 | 3.6900 | 4.0200 | 4.0200 | 2,692,800 |
| 16 May 2023 | 3.8200 | 3.8600 | 3.6300 | 3.7100 | 3.7100 | 1,871,200 |
| 15 May 2023 | 3.6900 | 3.9000 | 3.6500 | 3.8700 | 3.8700 | 1,973,000 |
| 12 May 2023 | 3.5500 | 3.8000 | 3.4900 | 3.6600 | 3.6600 | 3,133,700 |
| 11 May 2023 | 3.6800 | 3.9700 | 3.5350 | 3.5500 | 3.5500 | 5,512,000 |
| 10 May 2023 | 3.5400 | 3.9500 | 3.4100 | 3.7800 | 3.7800 | 11,578,100 |
| 09 May 2023 | 2.5800 | 2.8700 | 2.5200 | 2.8000 | 2.8000 | 3,703,700 |
| 08 May 2023 | 2.4900 | 2.6500 | 2.4500 | 2.6400 | 2.6400 | 3,386,400 |
| 05 May 2023 | 2.2700 | 2.5550 | 2.2630 | 2.4900 | 2.4900 | 8,380,100 |
| 04 May 2023 | 2.1600 | 2.2500 | 2.0810 | 2.1900 | 2.1900 | 4,977,700 |
| 03 May 2023 | 2.2100 | 2.2650 | 2.1400 | 2.1600 | 2.1600 | 3,085,800 |
| *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.
