Compass, Inc. (COMP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.1700 | 3.2900 | 3.0450 | 3.1300 | 3.1300 | 3,052,473 |
| Apr 30, 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1500 | 3.1500 | 2,192,500 |
| Apr 29, 2024 | 3.3300 | 3.4200 | 3.2350 | 3.2700 | 3.2700 | 1,760,500 |
| Apr 26, 2024 | 3.2500 | 3.3700 | 3.2400 | 3.3000 | 3.3000 | 2,026,200 |
| Apr 25, 2024 | 3.2300 | 3.2950 | 3.1900 | 3.2200 | 3.2200 | 1,924,300 |
| Apr 24, 2024 | 3.3900 | 3.4800 | 3.3000 | 3.3300 | 3.3300 | 1,405,400 |
| Apr 23, 2024 | 3.3400 | 3.5500 | 3.3250 | 3.4100 | 3.4100 | 2,576,300 |
| Apr 22, 2024 | 3.2900 | 3.3500 | 3.2200 | 3.3200 | 3.3200 | 2,566,800 |
| Apr 19, 2024 | 3.2400 | 3.3500 | 3.2000 | 3.2400 | 3.2400 | 2,364,300 |
| Apr 18, 2024 | 3.3600 | 3.4600 | 3.2500 | 3.2600 | 3.2600 | 4,264,700 |
| Apr 17, 2024 | 3.4600 | 3.5400 | 3.3400 | 3.3400 | 3.3400 | 2,904,800 |
| Apr 16, 2024 | 3.2600 | 3.4600 | 3.2300 | 3.4500 | 3.4500 | 3,577,200 |
| Apr 15, 2024 | 3.6200 | 3.6400 | 3.1800 | 3.2800 | 3.2800 | 4,015,700 |
| Apr 12, 2024 | 3.6500 | 3.7100 | 3.5300 | 3.6100 | 3.6100 | 4,869,900 |
| Apr 11, 2024 | 3.6200 | 3.6900 | 3.5200 | 3.6800 | 3.6800 | 5,090,600 |
| Apr 10, 2024 | 3.6600 | 3.7300 | 3.5500 | 3.6000 | 3.6000 | 5,870,700 |
| Apr 09, 2024 | 3.9500 | 3.9800 | 3.7500 | 3.8600 | 3.8600 | 3,278,200 |
| Apr 08, 2024 | 3.8800 | 3.9700 | 3.7300 | 3.9000 | 3.9000 | 3,340,400 |
| Apr 05, 2024 | 3.7600 | 3.8500 | 3.6900 | 3.8100 | 3.8100 | 3,052,800 |
| Apr 04, 2024 | 3.7200 | 3.9600 | 3.7000 | 3.7900 | 3.7900 | 4,918,400 |
| Apr 03, 2024 | 3.5200 | 3.6600 | 3.4500 | 3.6600 | 3.6600 | 3,146,700 |
| Apr 02, 2024 | 3.5200 | 3.5750 | 3.4700 | 3.5600 | 3.5600 | 5,686,500 |
| Apr 01, 2024 | 3.6100 | 3.6500 | 3.4950 | 3.6400 | 3.6400 | 5,547,500 |
| Mar 28, 2024 | 3.4700 | 3.6700 | 3.4700 | 3.6000 | 3.6000 | 4,361,000 |
| Mar 27, 2024 | 3.3400 | 3.5100 | 3.3100 | 3.4700 | 3.4700 | 5,050,000 |
| Mar 26, 2024 | 3.3100 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 4,255,300 |
| Mar 25, 2024 | 3.3900 | 3.4100 | 3.2000 | 3.2700 | 3.2700 | 3,522,500 |
| Mar 22, 2024 | 3.5300 | 3.6050 | 3.3500 | 3.3600 | 3.3600 | 5,609,000 |
| Mar 21, 2024 | 3.2800 | 3.6750 | 3.2800 | 3.5400 | 3.5400 | 8,493,700 |
| Mar 20, 2024 | 2.9800 | 3.2800 | 2.9500 | 3.2800 | 3.2800 | 6,037,000 |
| Mar 19, 2024 | 2.9700 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 10,137,000 |
| Mar 18, 2024 | 2.9600 | 3.1200 | 2.9000 | 3.0600 | 3.0600 | 12,197,200 |
| Mar 15, 2024 | 3.3500 | 3.5100 | 2.8900 | 2.9300 | 2.9300 | 19,400,700 |
| Mar 14, 2024 | 3.6200 | 3.6300 | 3.3800 | 3.4200 | 3.4200 | 4,240,500 |
| Mar 13, 2024 | 3.5500 | 3.7550 | 3.5300 | 3.6500 | 3.6500 | 4,550,200 |
| Mar 12, 2024 | 3.6100 | 3.6600 | 3.5100 | 3.5700 | 3.5700 | 3,309,500 |
| Mar 11, 2024 | 3.7300 | 3.7400 | 3.6200 | 3.6400 | 3.6400 | 4,040,200 |
| Mar 08, 2024 | 3.8100 | 3.9100 | 3.7300 | 3.7400 | 3.7400 | 3,802,100 |
| Mar 07, 2024 | 3.8100 | 3.8700 | 3.7100 | 3.7400 | 3.7400 | 3,250,100 |
| Mar 06, 2024 | 3.7400 | 3.8400 | 3.6750 | 3.7600 | 3.7600 | 3,948,300 |
| Mar 05, 2024 | 3.6600 | 3.7100 | 3.5850 | 3.6600 | 3.6600 | 3,526,900 |
| Mar 04, 2024 | 3.8800 | 3.9350 | 3.7100 | 3.7100 | 3.7100 | 3,203,800 |
| Mar 01, 2024 | 3.9500 | 3.9700 | 3.7150 | 3.8500 | 3.8500 | 3,768,100 |
| Feb 29, 2024 | 3.8700 | 4.0180 | 3.8400 | 3.9500 | 3.9500 | 7,726,600 |
| Feb 28, 2024 | 3.4900 | 3.9650 | 3.4700 | 3.8300 | 3.8300 | 7,806,600 |
| Feb 27, 2024 | 3.3700 | 3.4900 | 3.3300 | 3.4200 | 3.4200 | 7,425,000 |
| Feb 26, 2024 | 3.3300 | 3.3700 | 3.2200 | 3.3200 | 3.3200 | 5,233,500 |
| Feb 23, 2024 | 3.3500 | 3.4600 | 3.3000 | 3.3300 | 3.3300 | 11,435,000 |
| Feb 22, 2024 | 3.4900 | 3.5650 | 3.3800 | 3.4000 | 3.4000 | 3,913,500 |
| Feb 21, 2024 | 3.5000 | 3.6200 | 3.4000 | 3.4900 | 3.4900 | 7,325,100 |
| Feb 20, 2024 | 3.6400 | 3.6600 | 3.5900 | 3.6500 | 3.6500 | 3,119,100 |
| Feb 16, 2024 | 3.7900 | 3.8450 | 3.6900 | 3.7400 | 3.7400 | 3,687,900 |
| Feb 15, 2024 | 3.8500 | 3.9220 | 3.7550 | 3.9100 | 3.9100 | 2,704,900 |
| Feb 14, 2024 | 3.7100 | 3.8100 | 3.6600 | 3.8000 | 3.8000 | 4,479,700 |
| Feb 13, 2024 | 3.5900 | 3.7650 | 3.4700 | 3.6200 | 3.6200 | 4,834,900 |
| Feb 12, 2024 | 3.8500 | 3.9750 | 3.8300 | 3.8600 | 3.8600 | 3,299,800 |
| Feb 09, 2024 | 3.7700 | 3.8900 | 3.7400 | 3.8200 | 3.8200 | 3,199,600 |
| Feb 08, 2024 | 3.7000 | 3.8000 | 3.6800 | 3.7600 | 3.7600 | 2,502,300 |
| Feb 07, 2024 | 3.7000 | 3.7600 | 3.5650 | 3.6800 | 3.6800 | 3,161,600 |
| Feb 06, 2024 | 3.5700 | 3.7000 | 3.5600 | 3.6900 | 3.6900 | 2,917,200 |
| Feb 05, 2024 | 3.5500 | 3.6200 | 3.4200 | 3.5700 | 3.5700 | 3,373,600 |
| Feb 02, 2024 | 3.5500 | 3.7200 | 3.4950 | 3.6500 | 3.6500 | 4,635,300 |
| Feb 01, 2024 | 3.4800 | 3.7050 | 3.4750 | 3.6700 | 3.6700 | 4,129,600 |
| Jan 31, 2024 | 3.5000 | 3.8500 | 3.4300 | 3.4400 | 3.4400 | 6,329,800 |
| Jan 30, 2024 | 3.7400 | 3.7400 | 3.5300 | 3.5500 | 3.5500 | 3,322,100 |
| Jan 29, 2024 | 3.5800 | 3.8450 | 3.5550 | 3.7900 | 3.7900 | 4,795,000 |
| Jan 26, 2024 | 3.6100 | 3.7400 | 3.5900 | 3.6000 | 3.6000 | 3,093,300 |
| Jan 25, 2024 | 3.4900 | 3.6100 | 3.4550 | 3.6000 | 3.6000 | 2,939,700 |
| Jan 24, 2024 | 3.5400 | 3.5950 | 3.3700 | 3.3700 | 3.3700 | 3,323,800 |
| Jan 23, 2024 | 3.5500 | 3.6100 | 3.4100 | 3.4400 | 3.4400 | 4,938,900 |
| Jan 22, 2024 | 3.3300 | 3.5600 | 3.3200 | 3.5100 | 3.5100 | 4,644,800 |
| Jan 19, 2024 | 3.1000 | 3.2900 | 3.0250 | 3.2500 | 3.2500 | 4,937,100 |
| Jan 18, 2024 | 3.1300 | 3.2100 | 3.0300 | 3.0900 | 3.0900 | 2,637,700 |
| Jan 17, 2024 | 3.1000 | 3.1400 | 2.9200 | 3.1000 | 3.1000 | 5,402,700 |
| Jan 16, 2024 | 3.3500 | 3.3500 | 3.1900 | 3.2200 | 3.2200 | 3,216,400 |
| Jan 12, 2024 | 3.5200 | 3.5790 | 3.3900 | 3.4000 | 3.4000 | 3,024,400 |
| Jan 11, 2024 | 3.6600 | 3.7300 | 3.3200 | 3.4700 | 3.4700 | 4,055,800 |
| Jan 10, 2024 | 3.7400 | 3.8300 | 3.5800 | 3.6900 | 3.6900 | 6,395,000 |
| Jan 09, 2024 | 3.7500 | 3.9500 | 3.7000 | 3.7900 | 3.7900 | 4,879,400 |
| Jan 08, 2024 | 3.4200 | 3.8700 | 3.4100 | 3.8100 | 3.8100 | 4,397,300 |
| Jan 05, 2024 | 3.4100 | 3.5400 | 3.3500 | 3.4100 | 3.4100 | 5,000,500 |
| Jan 04, 2024 | 3.4600 | 3.5600 | 3.3150 | 3.4700 | 3.4700 | 3,953,100 |
| Jan 03, 2024 | 3.4300 | 3.4300 | 3.2400 | 3.3200 | 3.3200 | 5,449,000 |
| Jan 02, 2024 | 3.6000 | 3.6390 | 3.4200 | 3.5400 | 3.5400 | 5,563,400 |
| Dec 29, 2023 | 3.8900 | 3.9600 | 3.6900 | 3.7600 | 3.7600 | 4,424,700 |
| Dec 28, 2023 | 3.9400 | 3.9900 | 3.7800 | 3.8600 | 3.8600 | 4,477,100 |
| Dec 27, 2023 | 3.6800 | 3.9800 | 3.6650 | 3.9800 | 3.9800 | 6,553,800 |
| Dec 26, 2023 | 3.5400 | 3.6800 | 3.5090 | 3.6700 | 3.6700 | 3,414,400 |
| Dec 22, 2023 | 3.2600 | 3.6300 | 3.2200 | 3.4900 | 3.4900 | 7,536,900 |
| Dec 21, 2023 | 3.2300 | 3.3200 | 3.0700 | 3.2200 | 3.2200 | 4,832,900 |
| Dec 20, 2023 | 3.0800 | 3.5400 | 3.0200 | 3.0800 | 3.0800 | 16,662,700 |
| Dec 19, 2023 | 2.9300 | 3.0780 | 2.9200 | 3.0400 | 3.0400 | 4,355,000 |
| Dec 18, 2023 | 2.8400 | 2.9200 | 2.7800 | 2.8800 | 2.8800 | 5,912,000 |
| Dec 15, 2023 | 3.0000 | 3.0250 | 2.8500 | 2.8800 | 2.8800 | 8,758,400 |
| Dec 14, 2023 | 2.9800 | 3.1500 | 2.9150 | 2.9900 | 2.9900 | 11,648,600 |
| Dec 13, 2023 | 2.6700 | 2.9300 | 2.5700 | 2.8400 | 2.8400 | 9,547,900 |
| Dec 12, 2023 | 2.7300 | 2.7700 | 2.5900 | 2.6900 | 2.6900 | 4,740,200 |
| Dec 11, 2023 | 2.7800 | 2.8500 | 2.6710 | 2.7500 | 2.7500 | 2,192,300 |
| Dec 08, 2023 | 2.7000 | 2.8200 | 2.6600 | 2.8000 | 2.8000 | 2,289,500 |
| Dec 07, 2023 | 2.6500 | 2.7550 | 2.6000 | 2.7300 | 2.7300 | 2,452,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.