USX:COMP - Compass Inc Compass Inc
Sector: Real Estate, Industry: Real Estate Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
24 Mar 2014 USD 4,289.486 4,289.486 4,190.609 4,226.385 4,226.385 -50.403 (-1.18%) 604,085,636
21 Mar 2014 USD 4,339.903 4,344.391 4,268.341 4,276.788 4,276.788 -42.498 (-0.98%) 1,196,283,186
20 Mar 2014 USD 4,297.987 4,329.611 4,287.413 4,319.286 4,319.286 +11.684 (+0.27%) 431,123,596
19 Mar 2014 USD 4,331.457 4,334.296 4,283.535 4,307.602 4,307.602 -25.711 (-0.59%) 478,152,533
18 Mar 2014 USD 4,286.224 4,334.657 4,284.113 4,333.313 4,333.313 +53.364 (+1.25%) 456,460,073
17 Mar 2014 USD 4,274.215 4,301.277 4,273.007 4,279.949 4,279.949 +34.553 (+0.81%) 446,411,319
14 Mar 2014 USD 4,250.451 4,272.342 4,241.937 4,245.396 4,245.396 -15.024 (-0.35%) 507,677,556
13 Mar 2014 USD 4,338.255 4,339.903 4,242.945 4,260.42 4,260.42 -62.912 (-1.46%) 569,831,442
12 Mar 2014 USD 4,288.604 4,323.332 4,270.217 4,323.332 4,323.332 +16.144 (+0.37%) 498,612,498
11 Mar 2014 USD 4,342.926 4,354.432 4,295.474 4,307.188 4,307.188 -27.26 (-0.63%) 573,275,454
10 Mar 2014 USD 4,332.623 4,339.926 4,307.837 4,334.448 4,334.448 -1.775 (-0.04%) 501,326,626
7 Mar 2014 USD 4,370.98 4,371.39 4,319.151 4,336.223 4,336.223 -15.902 (-0.37%) 514,042,032
6 Mar 2014 USD 4,368.811 4,371.706 4,341 4,352.125 4,352.125 -5.849 (-0.13%) 499,172,036
5 Mar 2014 USD 4,352.761 4,362.496 4,344.146 4,357.974 4,357.974 +6.002 (+0.14%) 514,259,704
4 Mar 2014 USD 4,327.85 4,357.208 4,327.535 4,351.972 4,351.972 +74.671 (+1.75%) 643,054,907
3 Mar 2014 USD 4,261.419 4,284.145 4,239.646 4,277.301 4,277.301 -30.818 (-0.72%) 507,664,506
28 Feb 2014 USD 4,323.519 4,342.593 4,275.613 4,308.119 4,308.119 -10.814 (-0.25%) 643,341,037
27 Feb 2014 USD 4,291.466 4,322.46 4,284.782 4,318.933 4,318.933 +26.869 (+0.63%) 487,350,523
26 Feb 2014 USD 4,300.448 4,316.822 4,278.535 4,292.064 4,292.064 +4.477 (+0.10%) 493,193,244
25 Feb 2014 USD 4,298.479 4,307.507 4,275.796 4,287.587 4,287.587 -5.381 (-0.13%) 496,242,597
24 Feb 2014 USD 4,273.324 4,311.125 4,272.11 4,292.968 4,292.968 +29.558 (+0.69%) 535,265,373
21 Feb 2014 USD 4,282.167 4,284.854 4,261.626 4,263.41 4,263.41 -4.135 (-0.10%) 588,209,998
20 Feb 2014 USD 4,241.458 4,272.338 4,226.749 4,267.545 4,267.545 +29.591 (+0.70%) 494,500,593
19 Feb 2014 USD 4,260.739 4,274.285 4,232.377 4,237.954 4,237.954 -34.829 (-0.82%) 493,762,177
18 Feb 2014 USD 4,253.708 4,277.331 4,243.557 4,272.783 4,272.783 +28.758 (+0.68%) 498,367,603
17 Feb 2014 USD 4,244.025 4,244.025 4,244.025 4,244.025 4,244.025 0.0 (0.0%) 0
14 Feb 2014 USD 4,237.003 4,250.914 4,225.751 4,244.025 4,244.025 +3.353 (+0.08%) 454,926,607
13 Feb 2014 USD 4,171.576 4,240.672 4,170.469 4,240.672 4,240.672 +39.384 (+0.94%) 538,007,625
12 Feb 2014 USD 4,196.854 4,212.612 4,190.388 4,201.288 4,201.288 +10.243 (+0.24%) 494,536,710
11 Feb 2014 USD 4,154.655 4,198.514 4,153.104 4,191.045 4,191.045 +42.871 (+1.03%) 478,476,209



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms