Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Compass, Inc. (COMP)

NYSE - NYSE Delayed Price. Currency in USD
2.6400-0.1200 (-4.35%)
At close: 04:00PM EST
2.6700 +0.03 (+1.14%)
After hours: 07:57PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20222.72002.75502.56952.64002.64001,603,127
Dec 06, 20222.91002.93002.74002.76002.76001,557,600
Dec 05, 20223.20003.27002.90002.91002.91001,794,900
Dec 02, 20223.04003.31002.98003.27003.27002,230,900
Dec 01, 20222.99003.22002.97003.21003.21003,484,000
Nov 30, 20222.71002.99002.61002.99002.99003,487,400
Nov 29, 20222.70002.81002.68002.69002.69001,434,500
Nov 28, 20222.80002.95002.70002.70002.70001,297,100
Nov 25, 20222.75002.86002.72502.86002.8600564,800
Nov 23, 20222.78002.85002.69002.82002.82001,442,400
Nov 22, 20222.72002.78002.57502.76002.76001,712,800
Nov 21, 20222.75002.77002.56502.70002.70002,078,900
Nov 18, 20223.04003.04502.76002.80002.80002,260,600
Nov 17, 20223.02003.02002.84002.95002.95002,405,700
Nov 16, 20223.32003.36003.06003.07003.07002,627,000
Nov 15, 20223.33003.56903.33003.42003.42006,356,400
Nov 14, 20223.42003.51503.21003.22003.22004,674,300
Nov 11, 20222.23004.21002.18103.50003.500033,699,600
Nov 10, 20222.04002.44002.04002.43002.43006,800,800
Nov 09, 20222.03002.03001.84001.85001.85002,897,500
Nov 08, 20222.10002.15001.99002.04002.04003,875,500
Nov 07, 20222.25002.27002.02502.10002.10003,329,200
Nov 04, 20222.31002.32002.14502.24002.24002,696,100
Nov 03, 20222.30002.41002.25002.25002.25002,577,000
Nov 02, 20222.53002.61002.35102.36002.36003,018,700
Nov 01, 20222.70002.77002.54002.55002.55001,880,300
Oct 31, 20222.53002.66002.53002.64002.64003,118,100
Oct 28, 20222.67002.71002.48002.51002.51004,218,900
Oct 27, 20222.78002.79502.68002.74002.74001,992,800
Oct 26, 20222.60002.80002.58502.69002.69002,112,900
Oct 25, 20222.29002.69502.29002.64002.64003,720,800
Oct 24, 20222.48002.48002.21002.28002.28002,606,200
Oct 21, 20222.48002.49002.32502.46002.46001,970,400
Oct 20, 20222.48002.67002.43502.48002.48002,515,200
Oct 19, 20222.71002.75002.46002.50002.50002,382,500
Oct 18, 20222.80002.88502.63002.74002.74003,555,800
Oct 17, 20222.56002.70002.43002.70002.70002,665,400
Oct 14, 20222.74002.82002.45002.46002.46001,879,000
Oct 13, 20222.60002.73002.42002.70002.70003,591,600
Oct 12, 20222.92002.92002.68002.71002.71004,127,800
Oct 11, 20222.77002.94002.62002.93002.93003,903,100
Oct 10, 20222.91002.91002.74002.77002.77003,852,700
Oct 07, 20222.85003.00902.74002.87002.87004,317,700
Oct 06, 20222.65003.22502.64002.96002.960012,605,500
Oct 05, 20222.55002.62502.46002.55002.55002,348,900
Oct 04, 20222.55002.68002.51002.63002.63007,465,300
Oct 03, 20222.37002.46502.27002.44002.44002,484,600
Sep 30, 20222.36002.43502.31002.32002.32002,189,500
Sep 29, 20222.52002.56002.30002.33002.33002,255,600
Sep 28, 20222.33002.64002.32002.60002.60004,633,400
Sep 27, 20222.36002.50002.29002.33002.33003,188,400
Sep 26, 20222.34002.49502.28002.29002.29003,337,800
Sep 23, 20222.23002.40002.23002.35002.35003,998,700
Sep 22, 20222.41002.43502.26002.29002.29004,500,500
Sep 21, 20222.56002.62002.43002.44002.44003,281,300
Sep 20, 20222.68002.68002.50002.53002.53005,243,800
Sep 19, 20222.81002.85002.67502.69002.69008,853,000
Sep 16, 20223.08003.10002.84002.89002.890021,106,800
Sep 15, 20223.03003.29003.03003.16003.16004,280,500
Sep 14, 20223.03003.12002.90003.06003.06005,373,600
Sep 13, 20223.20003.22503.03003.04003.04004,549,600
Sep 12, 20223.21003.38003.20003.38003.38003,085,200
Sep 09, 20223.00003.20003.00003.20003.20003,818,800
Sep 08, 20222.85002.98002.84502.96002.96003,737,500
Sep 07, 20222.81002.96002.77002.91002.91004,643,100
Sep 06, 20222.80002.89002.74502.82002.82005,833,600
Sep 02, 20222.89002.97002.74002.75002.75003,303,900
Sep 01, 20222.82002.87002.61002.81002.81005,217,700
Aug 31, 20223.13003.17502.84002.86002.86005,553,200
Aug 30, 20223.18003.27003.05003.11003.11002,811,600
Aug 29, 20223.20003.31003.17003.18003.18003,323,500
Aug 26, 20223.27003.30003.08503.25003.25004,711,500
Aug 25, 20223.29003.34003.17003.26003.26002,749,900
Aug 24, 20223.22003.38503.22003.28003.28003,239,500
Aug 23, 20223.34003.42803.20003.21003.21004,969,300
Aug 22, 20223.59003.62003.33003.34003.34003,348,100
Aug 19, 20223.94003.94003.61003.62003.62003,990,100
Aug 18, 20224.02004.12003.86004.06004.06005,986,700
Aug 17, 20224.32004.32003.88003.96003.96005,113,500
Aug 16, 20224.19004.68003.93004.45004.45007,666,700
Aug 15, 20224.64004.70004.40504.68004.68004,501,100
Aug 12, 20224.74004.77004.55004.70004.70002,608,100
Aug 11, 20224.84004.90504.63004.65004.65003,326,100
Aug 10, 20224.53004.94004.52704.74004.74002,883,700
Aug 09, 20224.62004.62004.15004.40004.40006,420,000
Aug 08, 20224.14004.67004.11104.60004.60004,178,800
Aug 05, 20223.88004.11003.65004.10004.10007,821,100
Aug 04, 20223.97004.04003.88503.91003.91001,920,000
Aug 03, 20223.86004.01003.81503.97003.97002,339,300
Aug 02, 20223.78003.96003.74003.85003.85002,492,900
Aug 01, 20223.75003.86003.53003.86003.86002,689,500
Jul 29, 20223.81003.94003.76003.82003.82001,771,400
Jul 28, 20223.72003.88003.59003.87003.87002,303,200
Jul 27, 20223.50003.77003.40003.73003.73002,395,100
Jul 26, 20223.58003.60003.36003.50003.50002,475,100
Jul 25, 20223.68003.79003.60003.63003.63002,788,700
Jul 22, 20223.83003.84503.64003.67003.67003,509,100
Jul 21, 20223.95003.99003.70003.84003.84004,310,200
Jul 20, 20224.14004.33004.07504.15004.15002,878,900
Jul 19, 20224.09004.25004.02004.15004.15001,950,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement