STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Compass, Inc. (COMP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.50-1.17 (-7.98%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	14.40	14.61	13.42	13.50	13.50	1,453,500
Sep. 23, 2021	14.14	15.15	13.61	14.67	14.67	2,745,400
Sep. 22, 2021	13.94	14.51	13.00	14.04	14.04	1,424,300
Sep. 21, 2021	13.71	13.93	12.96	13.62	13.62	954,200
Sep. 20, 2021	13.00	13.86	12.86	13.58	13.58	985,900
Sep. 17, 2021	13.64	13.97	13.22	13.88	13.88	1,084,300
Sep. 16, 2021	13.90	14.03	13.61	13.69	13.69	339,900
Sep. 15, 2021	13.63	13.94	13.43	13.85	13.85	711,700
Sep. 14, 2021	14.46	14.70	13.39	13.59	13.59	1,082,600
Sep. 13, 2021	14.37	14.59	13.97	14.33	14.33	743,800
Sep. 10, 2021	15.00	15.15	14.10	14.31	14.31	982,800
Sep. 09, 2021	14.88	15.53	14.58	14.97	14.97	913,500
Sep. 08, 2021	15.82	15.82	14.50	14.96	14.96	1,143,500
Sep. 07, 2021	16.16	16.31	15.28	15.86	15.86	940,000
Sep. 03, 2021	16.62	16.82	16.01	16.16	16.16	647,000
Sep. 02, 2021	16.59	17.21	16.57	16.66	16.66	1,033,100
Sep. 01, 2021	15.97	16.49	15.60	16.49	16.49	796,700
Aug. 31, 2021	16.63	16.79	15.80	15.91	15.91	567,500
Aug. 30, 2021	15.87	17.01	15.73	16.71	16.71	1,074,800
Aug. 27, 2021	15.42	16.05	15.39	15.93	15.93	501,200
Aug. 26, 2021	15.58	15.78	15.31	15.64	15.64	345,300
Aug. 25, 2021	15.66	16.33	15.55	15.74	15.74	390,900
Aug. 24, 2021	15.54	15.76	15.22	15.75	15.75	571,400
Aug. 23, 2021	15.84	16.15	15.39	15.68	15.68	449,700
Aug. 20, 2021	15.62	15.88	15.44	15.76	15.76	230,500
Aug. 19, 2021	15.75	16.04	15.30	15.62	15.62	518,700
Aug. 18, 2021	16.52	16.62	15.83	15.98	15.98	1,047,100
Aug. 17, 2021	16.83	16.98	15.71	16.09	16.09	830,800
Aug. 16, 2021	17.36	17.36	16.55	17.01	17.01	512,800
Aug. 13, 2021	16.88	17.70	16.71	17.21	17.21	905,700
Aug. 12, 2021	16.84	17.24	16.23	17.00	17.00	1,453,100
Aug. 11, 2021	16.00	16.95	15.90	16.37	16.37	980,200
Aug. 10, 2021	16.63	16.63	15.50	15.92	15.92	2,869,400
Aug. 09, 2021	14.60	16.50	14.52	15.28	15.28	2,507,700
Aug. 06, 2021	13.88	14.54	13.75	14.50	14.50	818,400
Aug. 05, 2021	13.56	13.94	13.51	13.92	13.92	638,600
Aug. 04, 2021	12.80	13.76	12.67	13.45	13.45	961,400
Aug. 03, 2021	13.12	13.20	12.60	12.75	12.75	655,000
Aug. 02, 2021	13.64	13.73	13.20	13.25	13.25	523,300
Jul. 30, 2021	13.11	13.75	13.04	13.66	13.66	492,200
Jul. 29, 2021	12.97	13.49	12.63	13.24	13.24	523,100
Jul. 28, 2021	13.06	13.08	12.85	12.96	12.96	433,900
Jul. 27, 2021	13.25	13.25	12.86	12.96	12.96	439,400
Jul. 26, 2021	13.89	13.97	13.25	13.37	13.37	537,700
Jul. 23, 2021	13.90	14.09	13.46	13.90	13.90	520,700
Jul. 22, 2021	13.88	14.06	13.54	13.99	13.99	513,800
Jul. 21, 2021	13.27	13.88	13.10	13.85	13.85	546,200
Jul. 20, 2021	12.80	13.25	12.77	13.20	13.20	455,800
Jul. 19, 2021	12.50	12.98	12.27	12.74	12.74	567,700
Jul. 16, 2021	13.03	13.16	12.70	12.73	12.73	401,600
Jul. 15, 2021	12.97	13.07	12.85	12.89	12.89	581,400
Jul. 14, 2021	13.41	13.54	12.83	13.03	13.03	375,800
Jul. 13, 2021	13.58	13.90	13.10	13.37	13.37	527,900
Jul. 12, 2021	13.54	13.80	13.04	13.65	13.65	611,200
Jul. 09, 2021	12.85	13.55	12.81	13.50	13.50	773,000
Jul. 08, 2021	12.00	12.95	11.76	12.86	12.86	1,282,300
Jul. 07, 2021	12.44	12.55	12.12	12.25	12.25	727,100
Jul. 06, 2021	12.97	13.00	12.20	12.44	12.44	1,185,700
Jul. 02, 2021	13.27	13.27	12.74	12.90	12.90	747,300
Jul. 01, 2021	13.25	13.39	13.01	13.05	13.05	296,000
Jun. 30, 2021	13.51	13.56	13.03	13.14	13.14	488,700
Jun. 29, 2021	13.75	13.91	13.45	13.50	13.50	450,900
Jun. 28, 2021	14.02	14.10	13.58	13.64	13.64	452,400
Jun. 25, 2021	14.44	14.50	13.97	14.07	14.07	310,900
Jun. 24, 2021	14.01	14.58	14.00	14.35	14.35	441,700
Jun. 23, 2021	13.54	14.04	13.53	13.97	13.97	324,400
Jun. 22, 2021	13.48	13.59	13.31	13.46	13.46	215,900
Jun. 21, 2021	14.00	14.05	13.58	13.59	13.59	349,000
Jun. 18, 2021	13.80	14.07	13.65	13.99	13.99	338,800
Jun. 17, 2021	13.70	14.16	13.54	13.95	13.95	503,500
Jun. 16, 2021	13.55	13.96	13.50	13.70	13.70	533,300
Jun. 15, 2021	13.72	13.86	13.31	13.50	13.50	433,100
Jun. 14, 2021	14.43	14.53	13.70	13.83	13.83	575,500
Jun. 11, 2021	14.76	14.92	14.52	14.54	14.54	268,600
Jun. 10, 2021	15.05	15.11	14.65	14.75	14.75	479,600
Jun. 09, 2021	14.70	15.04	14.65	14.92	14.92	579,700
Jun. 08, 2021	14.00	14.71	13.95	14.64	14.64	892,700
Jun. 07, 2021	13.86	13.95	13.50	13.86	13.86	613,000
Jun. 04, 2021	13.89	13.96	13.65	13.95	13.95	441,700
Jun. 03, 2021	13.56	13.94	13.30	13.82	13.82	1,293,800
Jun. 02, 2021	13.00	13.51	12.95	13.48	13.48	2,228,300
Jun. 01, 2021	13.54	13.59	12.79	12.93	12.93	1,107,700
May 28, 2021	13.22	13.95	13.11	13.44	13.44	1,455,500
May 27, 2021	13.35	13.44	13.14	13.14	13.14	493,200
May 26, 2021	13.53	13.65	13.02	13.35	13.35	1,079,000
May 25, 2021	13.99	14.10	13.38	13.48	13.48	636,500
May 24, 2021	14.03	14.08	13.61	13.97	13.97	446,100
May 21, 2021	14.23	14.23	13.81	13.87	13.87	313,500
May 20, 2021	14.32	14.48	14.01	14.28	14.28	729,400
May 19, 2021	14.16	14.42	13.65	14.42	14.42	599,500
May 18, 2021	14.13	14.63	14.13	14.21	14.21	604,600
May 17, 2021	14.47	14.62	13.85	14.07	14.07	818,600
May 14, 2021	13.92	14.75	13.86	14.15	14.15	940,800
May 13, 2021	16.13	16.20	13.51	13.66	13.66	3,042,600
May 12, 2021	15.43	15.43	14.19	14.45	14.45	1,128,300
May 11, 2021	16.04	16.08	15.11	15.43	15.43	1,058,700
May 10, 2021	16.87	17.01	16.20	16.34	16.34	341,700
May 07, 2021	16.58	17.04	16.57	16.91	16.91	439,700
May 06, 2021	17.07	17.10	16.14	16.50	16.50	1,030,200
May 05, 2021	17.72	17.84	17.04	17.09	17.09	565,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD53,225.50-856.68(-1.58%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Compass, Inc. (COMP)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
53,225.50
-856.68(-1.58%)