Mail

Canada markets open in 5 hours 4 minutes

S&P/TSX
20,197.61
+15.71(+0.08%)
S&P 500
3,973.75
+72.39(+1.86%)
DOW
31,880.24
+618.34(+1.98%)
CAD/USD
0.7824
-0.0011(-0.14%)
CRUDE OIL
109.80
-0.49(-0.44%)
BTC-CAD
37,518.87
-1,551.92(-3.97%)

Compass, Inc. (COMP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

5.73

+0.24

(+4.37%)

At close: 04:00PM EDT

5.72

-0.01

(-0.17%)

After hours:

07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	5.53	5.79	5.45	5.73	5.73	3,471,300
May 20, 2022	5.63	5.84	5.35	5.49	5.49	3,891,200
May 19, 2022	5.24	5.59	5.24	5.52	5.52	4,108,400
May 18, 2022	5.28	5.56	5.08	5.16	5.16	3,134,200
May 17, 2022	5.36	5.51	5.20	5.36	5.36	3,425,500
May 16, 2022	5.30	5.59	5.16	5.27	5.27	5,652,400
May 13, 2022	4.77	5.51	4.64	5.45	5.45	17,015,500
May 12, 2022	4.15	4.61	4.00	4.47	4.47	5,663,600
May 11, 2022	4.04	4.30	3.97	4.21	4.21	9,725,200
May 10, 2022	4.71	4.74	3.76	4.05	4.05	11,090,700
May 09, 2022	5.17	5.19	4.55	4.59	4.59	3,780,100
May 06, 2022	5.40	5.49	5.09	5.28	5.28	2,549,500
May 05, 2022	5.75	5.80	5.31	5.46	5.46	2,065,800
May 04, 2022	5.79	5.89	5.34	5.86	5.86	2,014,500
May 03, 2022	5.53	5.82	5.36	5.73	5.73	2,449,000
May 02, 2022	5.36	5.56	5.26	5.54	5.54	2,898,200
Apr 29, 2022	5.69	5.90	5.42	5.43	5.43	2,271,700
Apr 28, 2022	5.64	5.91	5.41	5.79	5.79	1,989,400
Apr 27, 2022	5.50	5.80	5.45	5.60	5.60	2,078,600
Apr 26, 2022	5.64	5.70	5.39	5.49	5.49	2,173,100
Apr 25, 2022	5.71	5.85	5.58	5.73	5.73	2,584,500
Apr 22, 2022	6.40	6.40	5.69	5.84	5.84	3,940,000
Apr 21, 2022	7.00	7.01	6.49	6.67	6.67	3,330,700
Apr 20, 2022	6.36	7.09	6.21	6.81	6.81	3,341,500
Apr 19, 2022	6.00	6.46	5.94	6.34	6.34	1,933,600
Apr 18, 2022	5.91	6.11	5.71	5.98	5.98	2,734,000
Apr 14, 2022	6.49	6.56	5.94	6.00	6.00	2,071,200
Apr 13, 2022	6.75	6.80	6.40	6.49	6.49	3,870,800
Apr 12, 2022	6.83	7.16	6.76	6.79	6.79	4,857,500
Apr 11, 2022	6.38	6.85	6.32	6.70	6.70	3,691,000
Apr 08, 2022	6.70	6.78	6.46	6.56	6.56	1,195,800
Apr 07, 2022	6.81	6.95	6.51	6.74	6.74	1,341,200
Apr 06, 2022	6.89	7.02	6.58	6.83	6.83	1,671,700
Apr 05, 2022	7.78	7.85	7.31	7.32	7.32	1,237,900
Apr 04, 2022	7.37	7.97	7.35	7.76	7.76	1,414,900
Apr 01, 2022	7.92	7.98	7.22	7.39	7.39	2,567,900
Mar 31, 2022	7.89	8.02	7.84	7.86	7.86	1,540,400
Mar 30, 2022	8.21	8.26	7.85	7.96	7.96	1,446,300
Mar 29, 2022	7.93	8.35	7.89	8.30	8.30	2,549,800
Mar 28, 2022	7.61	7.88	7.58	7.87	7.87	1,927,200
Mar 25, 2022	7.44	7.72	7.38	7.61	7.61	2,444,100
Mar 24, 2022	7.25	7.51	7.05	7.51	7.51	1,784,200
Mar 23, 2022	7.30	7.51	7.14	7.19	7.19	1,302,300
Mar 22, 2022	6.67	7.62	6.63	7.44	7.44	2,583,500
Mar 21, 2022	6.65	6.81	6.47	6.57	6.57	1,283,700
Mar 18, 2022	6.36	6.87	6.36	6.75	6.75	1,397,400
Mar 17, 2022	6.24	6.63	6.24	6.44	6.44	1,336,700
Mar 16, 2022	5.93	6.39	5.90	6.29	6.29	5,048,700
Mar 15, 2022	5.78	6.03	5.58	5.85	5.85	1,954,000
Mar 14, 2022	6.38	6.38	5.84	5.86	5.86	2,002,200
Mar 11, 2022	6.92	6.97	6.35	6.51	6.51	1,837,400
Mar 10, 2022	7.00	7.14	6.50	6.88	6.88	4,643,400
Mar 09, 2022	6.88	7.29	6.88	7.29	7.29	4,342,900
Mar 08, 2022	6.56	6.93	6.39	6.63	6.63	2,957,300
Mar 07, 2022	6.99	7.02	6.53	6.63	6.63	2,376,700
Mar 04, 2022	7.45	7.56	6.80	6.98	6.98	1,914,900
Mar 03, 2022	7.56	7.68	7.19	7.46	7.46	3,536,700
Mar 02, 2022	7.32	7.57	7.28	7.56	7.56	1,280,500
Mar 01, 2022	7.55	7.67	7.36	7.40	7.40	1,927,500
Feb 28, 2022	7.61	7.72	7.39	7.61	7.61	1,584,500
Feb 25, 2022	7.80	7.81	7.30	7.65	7.65	7,938,100
Feb 24, 2022	6.95	7.92	6.91	7.87	7.87	5,329,400
Feb 23, 2022	7.78	7.88	7.25	7.35	7.35	4,119,900
Feb 22, 2022	8.07	8.22	7.47	7.73	7.73	6,047,700
Feb 18, 2022	8.83	8.83	8.09	8.30	8.30	6,831,800
Feb 17, 2022	8.29	9.19	8.23	8.96	8.96	5,836,000
Feb 16, 2022	8.80	8.80	8.37	8.50	8.50	1,620,100
Feb 15, 2022	8.47	8.84	8.44	8.80	8.80	1,968,400
Feb 14, 2022	8.36	8.68	8.30	8.34	8.34	1,289,900
Feb 11, 2022	8.35	8.69	8.20	8.39	8.39	1,497,300
Feb 10, 2022	8.60	8.83	8.29	8.33	8.33	1,388,600
Feb 09, 2022	8.57	8.84	8.48	8.84	8.84	1,298,100
Feb 08, 2022	8.11	8.51	8.07	8.40	8.40	1,176,500
Feb 07, 2022	8.25	8.50	8.15	8.25	8.25	783,900
Feb 04, 2022	7.97	8.36	7.86	8.27	8.27	1,062,000
Feb 03, 2022	8.08	8.43	7.89	7.90	7.90	1,607,400
Feb 02, 2022	8.85	8.85	8.31	8.31	8.31	1,097,000
Feb 01, 2022	8.72	8.88	8.47	8.86	8.86	2,504,100
Jan 31, 2022	7.85	8.68	7.85	8.58	8.58	1,934,400
Jan 28, 2022	7.59	7.87	7.29	7.85	7.85	1,168,400
Jan 27, 2022	7.88	8.02	7.53	7.57	7.57	1,182,100
Jan 26, 2022	7.95	8.17	7.65	7.66	7.66	2,489,100
Jan 25, 2022	7.98	8.10	7.57	7.71	7.71	2,325,900
Jan 24, 2022	7.88	8.28	7.25	8.25	8.25	3,179,400
Jan 21, 2022	8.10	8.31	7.94	8.06	8.06	1,989,200
Jan 20, 2022	8.30	8.74	8.16	8.23	8.23	1,128,100
Jan 19, 2022	8.06	8.48	8.03	8.20	8.20	1,808,400
Jan 18, 2022	8.10	8.39	7.72	7.97	7.97	3,434,100
Jan 14, 2022	8.68	8.68	8.15	8.31	8.31	1,704,400
Jan 13, 2022	9.23	9.23	8.67	8.73	8.73	1,346,500
Jan 12, 2022	9.09	9.27	8.91	9.20	9.20	2,768,700
Jan 11, 2022	8.68	9.10	8.65	9.06	9.06	4,483,500
Jan 10, 2022	8.44	8.58	8.09	8.52	8.52	3,279,900
Jan 07, 2022	8.29	8.56	8.10	8.54	8.54	8,672,800
Jan 06, 2022	8.78	8.96	8.18	8.39	8.39	1,845,800
Jan 05, 2022	9.18	9.18	8.79	8.86	8.86	2,498,700
Jan 04, 2022	9.55	9.60	9.05	9.25	9.25	2,560,200
Jan 03, 2022	9.20	9.71	9.20	9.55	9.55	3,865,900
Dec 31, 2021	9.06	9.31	9.01	9.09	9.09	1,625,600
Dec 30, 2021	8.77	9.26	8.65	9.13	9.13	1,390,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...