Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,398.15
+33.82(+0.14%)
CMC Crypto 200
535.42
-1.43(-0.27%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	4.4800	4.7200	4.3100	4.4800	4.4800	3,317,100
02 Feb 2023	4.4900	5.1590	4.4900	4.7600	4.7600	10,410,700
01 Feb 2023	4.0300	4.4500	3.9000	4.4100	4.4100	3,980,800
31 Jan 2023	3.8400	4.0800	3.8300	4.0200	4.0200	3,519,700
30 Jan 2023	3.9400	3.9600	3.7500	3.7700	3.7700	3,659,800
27 Jan 2023	3.6500	4.1200	3.6500	3.9900	3.9900	6,628,100
26 Jan 2023	3.5200	3.7600	3.4300	3.7200	3.7200	3,400,600
25 Jan 2023	3.2100	3.5000	3.1600	3.4900	3.4900	3,305,000
24 Jan 2023	3.3800	3.4700	3.3000	3.3100	3.3100	2,349,400
23 Jan 2023	3.4100	3.5200	3.3200	3.4200	3.4200	2,556,000
20 Jan 2023	3.1500	3.4400	3.0220	3.4100	3.4100	2,313,600
19 Jan 2023	3.3900	3.3900	2.9050	3.1000	3.1000	4,625,100
18 Jan 2023	3.7000	3.8400	3.4700	3.4800	3.4800	2,282,100
17 Jan 2023	3.6000	3.6800	3.4800	3.6500	3.6500	1,635,400
13 Jan 2023	3.5400	3.7000	3.4800	3.6000	3.6000	2,234,300
12 Jan 2023	3.3400	3.6500	3.2000	3.6400	3.6400	3,797,300
11 Jan 2023	3.0000	3.3900	2.9850	3.3400	3.3400	5,025,800
10 Jan 2023	2.7900	3.0100	2.6800	3.0100	3.0100	2,822,300
09 Jan 2023	2.5500	2.9050	2.5000	2.8000	2.8000	3,816,100
06 Jan 2023	2.4500	2.5100	2.2900	2.5100	2.5100	1,956,700
05 Jan 2023	2.3900	2.4550	2.3100	2.3900	2.3900	2,958,600
04 Jan 2023	2.3000	2.5350	2.2500	2.4500	2.4500	3,554,100
03 Jan 2023	2.3500	2.5400	2.2000	2.2200	2.2200	2,433,400
30 Dec 2022	2.1500	2.3700	2.1300	2.3300	2.3300	2,549,300
29 Dec 2022	2.0800	2.2000	2.0100	2.2000	2.2000	2,054,200
28 Dec 2022	2.0900	2.1300	2.0000	2.0400	2.0400	1,872,800
27 Dec 2022	2.2300	2.2300	2.0700	2.1000	2.1000	1,328,500
23 Dec 2022	2.2400	2.3000	2.1700	2.2500	2.2500	1,497,600
22 Dec 2022	2.2900	2.3100	2.1300	2.2400	2.2400	2,254,600
21 Dec 2022	2.3800	2.4400	2.2950	2.3800	2.3800	1,581,700
20 Dec 2022	2.4100	2.4200	2.2700	2.3200	2.3200	2,329,900
19 Dec 2022	2.6200	2.6200	2.4000	2.4100	2.4100	1,578,900
16 Dec 2022	2.5200	2.6800	2.5010	2.6700	2.6700	3,209,700
15 Dec 2022	2.7100	2.7850	2.5700	2.5700	2.5700	1,902,700
14 Dec 2022	2.6400	2.8300	2.6200	2.8200	2.8200	2,786,300
13 Dec 2022	2.8750	3.0500	2.6000	2.6500	2.6500	2,732,000
12 Dec 2022	2.5500	2.6450	2.4700	2.6400	2.6400	2,002,600
09 Dec 2022	2.5400	2.6200	2.4500	2.5700	2.5700	1,203,000
08 Dec 2022	2.6300	2.8200	2.5100	2.6000	2.6000	1,654,700
07 Dec 2022	2.7200	2.7550	2.5700	2.6400	2.6400	2,589,900
06 Dec 2022	2.9100	2.9300	2.7400	2.7600	2.7600	1,557,600
05 Dec 2022	3.2000	3.2700	2.9000	2.9100	2.9100	1,794,900
02 Dec 2022	3.0400	3.3100	2.9800	3.2700	3.2700	2,230,900
01 Dec 2022	2.9900	3.2200	2.9700	3.2100	3.2100	3,484,000
30 Nov 2022	2.7100	2.9900	2.6100	2.9900	2.9900	3,487,400
29 Nov 2022	2.7000	2.8100	2.6800	2.6900	2.6900	1,434,500
28 Nov 2022	2.8000	2.9500	2.7000	2.7000	2.7000	1,297,100
25 Nov 2022	2.7500	2.8600	2.7250	2.8600	2.8600	564,800
23 Nov 2022	2.7800	2.8500	2.6900	2.8200	2.8200	1,442,400
22 Nov 2022	2.7200	2.7800	2.5750	2.7600	2.7600	1,712,800
21 Nov 2022	2.7500	2.7700	2.5650	2.7000	2.7000	2,078,900
18 Nov 2022	3.0400	3.0450	2.7600	2.8000	2.8000	2,260,600
17 Nov 2022	3.0200	3.0200	2.8400	2.9500	2.9500	2,405,700
16 Nov 2022	3.3200	3.3600	3.0600	3.0700	3.0700	2,627,000
15 Nov 2022	3.3300	3.5690	3.3300	3.4200	3.4200	6,356,400
14 Nov 2022	3.4200	3.5150	3.2100	3.2200	3.2200	4,674,300
11 Nov 2022	2.2300	4.2100	2.1810	3.5000	3.5000	33,699,600
10 Nov 2022	2.0400	2.4400	2.0400	2.4300	2.4300	6,800,800
09 Nov 2022	2.0300	2.0300	1.8400	1.8500	1.8500	2,897,500
08 Nov 2022	2.1000	2.1500	1.9900	2.0400	2.0400	3,875,500
07 Nov 2022	2.2500	2.2700	2.0250	2.1000	2.1000	3,329,200
04 Nov 2022	2.3100	2.3200	2.1450	2.2400	2.2400	2,696,100
03 Nov 2022	2.3000	2.4100	2.2500	2.2500	2.2500	2,577,000
02 Nov 2022	2.5300	2.6100	2.3510	2.3600	2.3600	3,018,700
01 Nov 2022	2.7000	2.7700	2.5400	2.5500	2.5500	1,880,300
31 Oct 2022	2.5300	2.6600	2.5300	2.6400	2.6400	3,118,100
28 Oct 2022	2.6700	2.7100	2.4800	2.5100	2.5100	4,218,900
27 Oct 2022	2.7800	2.7950	2.6800	2.7400	2.7400	1,992,800
26 Oct 2022	2.6000	2.8000	2.5850	2.6900	2.6900	2,112,900
25 Oct 2022	2.2900	2.6950	2.2900	2.6400	2.6400	3,720,800
24 Oct 2022	2.4800	2.4800	2.2100	2.2800	2.2800	2,606,200
21 Oct 2022	2.4800	2.4900	2.3250	2.4600	2.4600	1,970,400
20 Oct 2022	2.4800	2.6700	2.4350	2.4800	2.4800	2,515,200
19 Oct 2022	2.7100	2.7500	2.4600	2.5000	2.5000	2,382,500
18 Oct 2022	2.8000	2.8850	2.6300	2.7400	2.7400	3,555,800
17 Oct 2022	2.5600	2.7000	2.4300	2.7000	2.7000	2,665,400
14 Oct 2022	2.7400	2.8200	2.4500	2.4600	2.4600	1,879,000
13 Oct 2022	2.6000	2.7300	2.4200	2.7000	2.7000	3,591,600
12 Oct 2022	2.9200	2.9200	2.6800	2.7100	2.7100	4,127,800
11 Oct 2022	2.7700	2.9400	2.6200	2.9300	2.9300	3,903,100
10 Oct 2022	2.9100	2.9100	2.7400	2.7700	2.7700	3,852,700
07 Oct 2022	2.8500	3.0090	2.7400	2.8700	2.8700	4,317,700
06 Oct 2022	2.6500	3.2250	2.6400	2.9600	2.9600	12,605,500
05 Oct 2022	2.5500	2.6250	2.4600	2.5500	2.5500	2,348,900
04 Oct 2022	2.5500	2.6800	2.5100	2.6300	2.6300	7,465,300
03 Oct 2022	2.3700	2.4650	2.2700	2.4400	2.4400	2,484,600
30 Sept 2022	2.3600	2.4350	2.3100	2.3200	2.3200	2,189,500
29 Sept 2022	2.5200	2.5600	2.3000	2.3300	2.3300	2,255,600
28 Sept 2022	2.3300	2.6400	2.3200	2.6000	2.6000	4,633,400
27 Sept 2022	2.3600	2.5000	2.2900	2.3300	2.3300	3,188,400
26 Sept 2022	2.3400	2.4950	2.2800	2.2900	2.2900	3,337,800
23 Sept 2022	2.2300	2.4000	2.2300	2.3500	2.3500	3,998,700
22 Sept 2022	2.4100	2.4350	2.2600	2.2900	2.2900	4,500,500
21 Sept 2022	2.5600	2.6200	2.4300	2.4400	2.4400	3,281,300
20 Sept 2022	2.6800	2.6800	2.5000	2.5300	2.5300	5,243,800
19 Sept 2022	2.8100	2.8500	2.6750	2.6900	2.6900	8,853,000
16 Sept 2022	3.0800	3.1000	2.8400	2.8900	2.8900	21,106,800
15 Sept 2022	3.0300	3.2900	3.0300	3.1600	3.1600	4,280,500
14 Sept 2022	3.0300	3.1200	2.9000	3.0600	3.0600	5,373,600
13 Sept 2022	3.2000	3.2250	3.0300	3.0400	3.0400	4,549,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,398.15+33.82(+0.14%)

CMC Crypto 200535.42-1.43(-0.27%)

Compass, Inc. (COMP)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,398.15
+33.82(+0.14%)

CMC Crypto 200
535.42
-1.43(-0.27%)