Compass Group PLC (CMPGF)
OTCMKTS · Delayed Price · Currency is USD
33.51
+2.96 (9.69%)
Apr 24, 2025, 4:00 PM EDT

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202532.8433.5132.8433.5133.51-1.18%1,607
Apr 23, 202533.9133.9133.9133.9133.91--
Apr 22, 202533.9133.9133.9133.9133.910.06%197
Apr 21, 202533.8933.8933.8933.8933.89-10
Apr 17, 202533.8933.8933.8933.8933.89-202
Apr 16, 202533.8933.8933.8933.8933.89-79
Apr 15, 202533.8933.8933.8933.8933.893.23%20,581
Apr 14, 202532.8332.8332.8332.8332.83-14
Apr 11, 202532.8332.8332.8332.8332.83-30
Apr 10, 202532.6332.8332.6332.8332.839.47%654
Apr 9, 202529.9929.9929.9929.9929.99-5,756
Apr 8, 202529.9929.9929.9929.9929.99-1,021
Apr 7, 202530.8331.2529.9229.9929.99-5.99%4,592
Apr 4, 202532.5732.5731.9031.9031.90-4.57%35,152
Apr 3, 202533.4333.4333.4333.4333.43-105
Apr 2, 202533.4333.4333.4333.4333.43-68
Apr 1, 202533.4333.4333.4333.4333.430.02%263
Mar 31, 202532.6433.4232.4933.4233.42-0.77%846
Mar 28, 202533.6833.6833.6833.6833.68-187
Mar 27, 202533.1733.6833.1733.6833.683.54%30,999
Mar 26, 202531.6432.5331.6432.5332.530.25%953
Mar 25, 202531.6232.4531.6232.4532.454.26%781
Mar 24, 202531.9331.9331.1231.1231.12-9.94%804
Mar 21, 202534.5634.5634.5634.5634.56-79
Mar 20, 202534.5634.5634.5634.5634.56-38
Mar 19, 202534.5634.5634.5634.5634.56-4,249
Mar 18, 202534.3134.5634.3134.5634.560.87%1,550
Mar 17, 202534.7934.7934.2634.2634.260.32%9,500
Mar 14, 202534.5934.5934.1534.1534.15-1.01%5,135
Mar 13, 202534.5034.5034.5034.5034.50-117
Mar 12, 202534.5034.5034.5034.5034.50-136,619
Mar 11, 202533.8234.5033.8234.5034.501.94%187,948
Mar 10, 202533.7633.9733.7633.8433.841.03%198,619
Mar 7, 202533.5033.5033.5033.5033.50-163,140
Mar 6, 202533.8833.8833.0833.5033.50-4.52%160,199
Mar 5, 202535.5035.5035.0935.0935.09-3.72%3,360
Mar 4, 202536.4436.4436.4436.4436.442.65%362
Mar 3, 202536.1536.1535.5035.5035.501.28%1,930
Feb 28, 202535.0535.0535.0535.0535.05-3,805
Feb 27, 202535.0535.0535.0535.0535.05-4,095
Feb 26, 202535.0535.0535.0535.0535.05-0.57%608
Feb 25, 202535.2535.2535.2535.2535.25-0.70%2,089
Feb 24, 202535.5035.5035.5035.5035.50-0.79%488
Feb 21, 202535.0435.7835.0435.7835.781.59%2,278
Feb 20, 202535.7736.4035.2335.2335.23-0.30%326
Feb 19, 202535.3335.3335.3335.3335.33-95
Feb 18, 202535.1835.3335.1835.3335.33-0.52%1,898
Feb 14, 202535.5235.5235.5235.5235.521.48%159
Feb 13, 202535.0035.0035.0035.0035.00-12
Feb 12, 202534.4535.2434.4535.0035.000.86%12,969