COMP

Compass Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Compass Inc COMP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.29 28.86% 5.76 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.77 4.64 5.505 5.45 4.47
more quote information »

COMP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.355.5053.764.336,558,0750.417.66%
1 Month5.907.093.765.163,610,248-0.14-2.37%
3 Months8.838.833.766.423,065,105-3.07-34.77%
6 Months11.4611.4853.767.822,831,028-5.70-49.74%
1 Year16.2017.703.769.451,973,735-10.44-64.44%
3 Years21.2522.063.7610.031,900,694-15.49-72.89%
5 Years21.2522.063.7610.031,900,694-15.49-72.89%

COMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 5.45 0.98 21.92% 4.77 5.505 4.64 17,016,226
May 12 2022 4.47 0.26 6.18% 4.15 4.61 4.00 5,646,311
May 11 2022 4.21 0.16 3.95% 4.04 4.30 3.97 9,725,065
May 10 2022 4.05 -0.54 -11.76% 4.71 4.74 3.76 11,090,755
May 09 2022 4.59 -0.69 -13.07% 5.17 5.19 4.55 3,778,691
May 06 2022 5.28 -0.18 -3.3% 5.35 5.485 5.085 2,549,555
May 05 2022 5.46 -0.40 -6.83% 5.75 5.80 5.31 2,065,772
May 04 2022 5.86 0.13 2.27% 5.79 5.89 5.345 2,014,520
May 03 2022 5.73 0.19 3.43% 5.53 5.815 5.36 2,449,021
May 02 2022 5.54 0.11 2.03% 5.36 5.56 5.26 2,898,185
Apr 29 2022 5.43 -0.36 -6.22% 5.76 5.90 5.42 2,271,683
Apr 28 2022 5.79 0.19 3.39% 5.64 5.91 5.41 1,989,363
Apr 27 2022 5.60 0.11 2.0% 5.50 5.795 5.45 2,078,613
Apr 26 2022 5.49 -0.24 -4.19% 5.64 5.70 5.39 2,173,145
Apr 25 2022 5.73 -0.11 -1.88% 5.71 5.853 5.58 2,584,343
Apr 22 2022 5.84 -0.83 -12.44% 6.40 6.40 5.69 3,939,679
Apr 21 2022 6.67 -0.14 -2.06% 7.00 7.01 6.49 3,330,746
Apr 20 2022 6.81 0.47 7.41% 6.36 7.09 6.21 3,341,500
Apr 19 2022 6.34 0.36 6.02% 6.00 6.46 5.94 1,933,618
Apr 18 2022 5.98 -0.02 -0.33% 5.90 6.11 5.71 2,734,145
See More Historical Prices ยป
Your Recent History
NYSE
COMP
Compass
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 04:31:51