Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
27,988.52 -260.72 (-0.92%) Hang Seng
20,228.71 +182.94 (+0.91%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,849.58 +535.15 (+2.30%) CMC Crypto 200
557.12 +14.24 (+2.62%)
Compass, Inc. (COMP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 4.1400 | 4.6700 | 4.1110 | 4.6000 | 4.6000 | 4,178,800 |
| 05 Aug 2022 | 3.8800 | 4.1100 | 3.6500 | 4.1000 | 4.1000 | 7,818,800 |
| 04 Aug 2022 | 3.9700 | 4.0400 | 3.8850 | 3.9100 | 3.9100 | 1,920,000 |
| 03 Aug 2022 | 3.8600 | 4.0100 | 3.8150 | 3.9700 | 3.9700 | 2,339,300 |
| 02 Aug 2022 | 3.7800 | 3.9600 | 3.7400 | 3.8500 | 3.8500 | 2,492,900 |
| 01 Aug 2022 | 3.7500 | 3.8600 | 3.5300 | 3.8600 | 3.8600 | 2,689,500 |
| 29 Jul 2022 | 3.8100 | 3.9400 | 3.7600 | 3.8200 | 3.8200 | 1,771,400 |
| 28 Jul 2022 | 3.7200 | 3.8800 | 3.5900 | 3.8700 | 3.8700 | 2,303,200 |
| 27 Jul 2022 | 3.5000 | 3.7700 | 3.4000 | 3.7300 | 3.7300 | 2,395,100 |
| 26 Jul 2022 | 3.5800 | 3.6000 | 3.3600 | 3.5000 | 3.5000 | 2,475,100 |
| 25 Jul 2022 | 3.6800 | 3.7900 | 3.6000 | 3.6300 | 3.6300 | 2,788,700 |
| 22 Jul 2022 | 3.8300 | 3.8450 | 3.6400 | 3.6700 | 3.6700 | 3,509,100 |
| 21 Jul 2022 | 3.9500 | 3.9900 | 3.7000 | 3.8400 | 3.8400 | 4,310,200 |
| 20 Jul 2022 | 4.1400 | 4.3300 | 4.0750 | 4.1500 | 4.1500 | 2,878,900 |
| 19 Jul 2022 | 4.0900 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 1,950,800 |
| 18 Jul 2022 | 4.1400 | 4.2900 | 3.9800 | 4.0200 | 4.0200 | 2,037,800 |
| 15 Jul 2022 | 4.0200 | 4.1100 | 3.8600 | 4.0700 | 4.0700 | 2,197,900 |
| 14 Jul 2022 | 4.1500 | 4.1900 | 3.8700 | 3.9100 | 3.9100 | 3,228,300 |
| 13 Jul 2022 | 4.1400 | 4.3400 | 3.9400 | 4.2500 | 4.2500 | 2,872,600 |
| 12 Jul 2022 | 4.2300 | 4.3650 | 4.1150 | 4.2600 | 4.2600 | 2,879,500 |
| 11 Jul 2022 | 4.5200 | 4.5700 | 4.1800 | 4.2100 | 4.2100 | 1,918,500 |
| 08 Jul 2022 | 4.5100 | 4.6800 | 4.4300 | 4.5500 | 4.5500 | 2,207,900 |
| 07 Jul 2022 | 4.4300 | 4.6000 | 4.3600 | 4.5900 | 4.5900 | 2,356,400 |
| 06 Jul 2022 | 4.3400 | 4.4300 | 4.2300 | 4.3800 | 4.3800 | 2,779,400 |
| 05 Jul 2022 | 3.9000 | 4.4100 | 3.8700 | 4.4000 | 4.4000 | 3,997,300 |
| 01 Jul 2022 | 3.5900 | 4.0100 | 3.5900 | 4.0100 | 4.0100 | 3,378,100 |
| 30 Jun 2022 | 3.4300 | 3.6100 | 3.3150 | 3.6100 | 3.6100 | 3,674,900 |
| 29 Jun 2022 | 3.6200 | 3.6700 | 3.4600 | 3.5300 | 3.5300 | 3,241,400 |
| 28 Jun 2022 | 3.8400 | 3.9400 | 3.6400 | 3.6800 | 3.6800 | 3,172,400 |
| 27 Jun 2022 | 4.0600 | 4.1100 | 3.7600 | 3.8000 | 3.8000 | 4,594,400 |
| 24 Jun 2022 | 4.2400 | 4.3200 | 4.0300 | 4.0600 | 4.0600 | 34,041,100 |
| 23 Jun 2022 | 3.9500 | 4.1800 | 3.8800 | 4.1400 | 4.1400 | 4,430,500 |
| 22 Jun 2022 | 3.8600 | 4.1300 | 3.8100 | 3.9300 | 3.9300 | 4,426,900 |
| 21 Jun 2022 | 3.9200 | 4.2250 | 3.8000 | 3.9800 | 3.9800 | 8,087,300 |
| 17 Jun 2022 | 3.6500 | 3.9000 | 3.5600 | 3.8000 | 3.8000 | 4,836,500 |
| 16 Jun 2022 | 3.9100 | 3.9900 | 3.5800 | 3.6000 | 3.6000 | 6,074,300 |
| 15 Jun 2022 | 4.3000 | 4.4200 | 4.0300 | 4.0800 | 4.0800 | 8,791,800 |
| 14 Jun 2022 | 4.7900 | 4.8350 | 4.1700 | 4.2600 | 4.2600 | 5,197,800 |
| 13 Jun 2022 | 4.9900 | 5.0100 | 4.7400 | 4.7600 | 4.7600 | 4,265,200 |
| 10 Jun 2022 | 5.4500 | 5.4500 | 5.2500 | 5.3400 | 5.3400 | 3,317,100 |
| 09 Jun 2022 | 6.1100 | 6.1800 | 5.5500 | 5.5900 | 5.5900 | 2,928,700 |
| 08 Jun 2022 | 6.0700 | 6.3250 | 6.0410 | 6.1900 | 6.1900 | 2,557,900 |
| 07 Jun 2022 | 6.3000 | 6.3300 | 5.9200 | 6.0900 | 6.0900 | 3,648,900 |
| 06 Jun 2022 | 6.5500 | 6.8800 | 6.2500 | 6.4100 | 6.4100 | 4,653,900 |
| 03 Jun 2022 | 6.4600 | 6.7100 | 6.2200 | 6.2700 | 6.2700 | 4,760,000 |
| 02 Jun 2022 | 5.9600 | 6.7700 | 5.9600 | 6.6800 | 6.6800 | 5,287,700 |
| 01 Jun 2022 | 5.8600 | 6.2900 | 5.8600 | 6.0100 | 6.0100 | 5,001,800 |
| 31 May 2022 | 5.9300 | 6.0200 | 5.6150 | 5.8600 | 5.8600 | 22,005,500 |
| 27 May 2022 | 5.4500 | 6.1700 | 5.4060 | 6.0100 | 6.0100 | 6,364,000 |
| 26 May 2022 | 5.3000 | 5.5350 | 5.2200 | 5.3600 | 5.3600 | 3,478,200 |
| 25 May 2022 | 5.2000 | 5.4300 | 5.2000 | 5.3000 | 5.3000 | 3,512,400 |
| 24 May 2022 | 5.5800 | 5.7100 | 5.2500 | 5.2600 | 5.2600 | 3,195,600 |
| 23 May 2022 | 5.5300 | 5.7900 | 5.4550 | 5.7300 | 5.7300 | 3,472,500 |
| 20 May 2022 | 5.6300 | 5.8350 | 5.3500 | 5.4900 | 5.4900 | 3,891,200 |
| 19 May 2022 | 5.2400 | 5.5900 | 5.2400 | 5.5200 | 5.5200 | 4,108,400 |
| 18 May 2022 | 5.2800 | 5.5600 | 5.0800 | 5.1600 | 5.1600 | 3,134,200 |
| 17 May 2022 | 5.3600 | 5.5100 | 5.2000 | 5.3600 | 5.3600 | 3,425,500 |
| 16 May 2022 | 5.3000 | 5.5900 | 5.1600 | 5.2700 | 5.2700 | 5,652,400 |
| 13 May 2022 | 4.7700 | 5.5050 | 4.6400 | 5.4500 | 5.4500 | 17,016,200 |
| 12 May 2022 | 4.1500 | 4.6100 | 4.0000 | 4.4700 | 4.4700 | 5,663,600 |
| 11 May 2022 | 4.0400 | 4.3000 | 3.9700 | 4.2100 | 4.2100 | 9,725,200 |
| 10 May 2022 | 4.7100 | 4.7400 | 3.7600 | 4.0500 | 4.0500 | 11,090,700 |
| 09 May 2022 | 5.1700 | 5.1900 | 4.5500 | 4.5900 | 4.5900 | 3,780,100 |
| 06 May 2022 | 5.4000 | 5.4850 | 5.0850 | 5.2800 | 5.2800 | 2,549,500 |
| 05 May 2022 | 5.7500 | 5.8000 | 5.3100 | 5.4600 | 5.4600 | 2,065,800 |
| 04 May 2022 | 5.7900 | 5.8900 | 5.3450 | 5.8600 | 5.8600 | 2,014,500 |
| 03 May 2022 | 5.5300 | 5.8150 | 5.3600 | 5.7300 | 5.7300 | 2,449,000 |
| 02 May 2022 | 5.3600 | 5.5600 | 5.2600 | 5.5400 | 5.5400 | 2,898,200 |
| 29 Apr 2022 | 5.6900 | 5.9000 | 5.4200 | 5.4300 | 5.4300 | 2,271,700 |
| 28 Apr 2022 | 5.6400 | 5.9100 | 5.4100 | 5.7900 | 5.7900 | 1,989,400 |
| 27 Apr 2022 | 5.5000 | 5.7950 | 5.4500 | 5.6000 | 5.6000 | 2,078,600 |
| 26 Apr 2022 | 5.6400 | 5.7000 | 5.3900 | 5.4900 | 5.4900 | 2,173,100 |
| 25 Apr 2022 | 5.7100 | 5.8530 | 5.5800 | 5.7300 | 5.7300 | 2,584,500 |
| 22 Apr 2022 | 6.4000 | 6.4000 | 5.6900 | 5.8400 | 5.8400 | 3,940,000 |
| 21 Apr 2022 | 7.0000 | 7.0100 | 6.4900 | 6.6700 | 6.6700 | 3,330,700 |
| 20 Apr 2022 | 6.3600 | 7.0900 | 6.2100 | 6.8100 | 6.8100 | 3,341,500 |
| 19 Apr 2022 | 6.0000 | 6.4600 | 5.9400 | 6.3400 | 6.3400 | 1,933,600 |
| 18 Apr 2022 | 5.9100 | 6.1100 | 5.7100 | 5.9800 | 5.9800 | 2,734,000 |
| 14 Apr 2022 | 6.4900 | 6.5600 | 5.9400 | 6.0000 | 6.0000 | 2,071,200 |
| 13 Apr 2022 | 6.7500 | 6.8000 | 6.4000 | 6.4900 | 6.4900 | 3,870,800 |
| 12 Apr 2022 | 6.8300 | 7.1600 | 6.7550 | 6.7900 | 6.7900 | 4,857,500 |
| 11 Apr 2022 | 6.3800 | 6.8500 | 6.3200 | 6.7000 | 6.7000 | 3,691,000 |
| 08 Apr 2022 | 6.7000 | 6.7750 | 6.4600 | 6.5600 | 6.5600 | 1,195,800 |
| 07 Apr 2022 | 6.8100 | 6.9450 | 6.5100 | 6.7400 | 6.7400 | 1,341,200 |
| 06 Apr 2022 | 6.8900 | 7.0200 | 6.5800 | 6.8300 | 6.8300 | 1,671,700 |
| 05 Apr 2022 | 7.7800 | 7.8500 | 7.3100 | 7.3200 | 7.3200 | 1,237,900 |
| 04 Apr 2022 | 7.3700 | 7.9650 | 7.3500 | 7.7600 | 7.7600 | 1,414,900 |
| 01 Apr 2022 | 7.9200 | 7.9800 | 7.2200 | 7.3900 | 7.3900 | 2,567,900 |
| 31 Mar 2022 | 7.8900 | 8.0250 | 7.8350 | 7.8600 | 7.8600 | 1,540,400 |
| 30 Mar 2022 | 8.2100 | 8.2590 | 7.8500 | 7.9600 | 7.9600 | 1,446,300 |
| 29 Mar 2022 | 7.9300 | 8.3500 | 7.8900 | 8.3000 | 8.3000 | 2,549,800 |
| 28 Mar 2022 | 7.6100 | 7.8800 | 7.5800 | 7.8700 | 7.8700 | 1,927,200 |
| 25 Mar 2022 | 7.4400 | 7.7150 | 7.3800 | 7.6100 | 7.6100 | 2,444,100 |
| 24 Mar 2022 | 7.2500 | 7.5100 | 7.0450 | 7.5100 | 7.5100 | 1,784,200 |
| 23 Mar 2022 | 7.3000 | 7.5050 | 7.1400 | 7.1900 | 7.1900 | 1,302,300 |
| 22 Mar 2022 | 6.6700 | 7.6200 | 6.6300 | 7.4400 | 7.4400 | 2,583,500 |
| 21 Mar 2022 | 6.6500 | 6.8100 | 6.4700 | 6.5700 | 6.5700 | 1,283,700 |
| 18 Mar 2022 | 6.3600 | 6.8700 | 6.3600 | 6.7500 | 6.7500 | 1,397,400 |
| 17 Mar 2022 | 6.2400 | 6.6300 | 6.2400 | 6.4400 | 6.4400 | 1,336,700 |
| 16 Mar 2022 | 5.9300 | 6.3850 | 5.9000 | 6.2900 | 6.2900 | 5,048,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
