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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 32.84 | 33.51 | 32.84 | 33.51 | 33.51 | -1.18% | 1,607 |
Apr 23, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - | - |
Apr 22, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.06% | 197 |
Apr 21, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - | 10 |
Apr 17, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - | 202 |
Apr 16, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - | 79 |
Apr 15, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 3.23% | 20,581 |
Apr 14, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - | 14 |
Apr 11, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - | 30 |
Apr 10, 2025 | 32.63 | 32.83 | 32.63 | 32.83 | 32.83 | 9.47% | 654 |
Apr 9, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 5,756 |
Apr 8, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 1,021 |
Apr 7, 2025 | 30.83 | 31.25 | 29.92 | 29.99 | 29.99 | -5.99% | 4,592 |
Apr 4, 2025 | 32.57 | 32.57 | 31.90 | 31.90 | 31.90 | -4.57% | 35,152 |
Apr 3, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - | 105 |
Apr 2, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - | 68 |
Apr 1, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.02% | 263 |
Mar 31, 2025 | 32.64 | 33.42 | 32.49 | 33.42 | 33.42 | -0.77% | 846 |
Mar 28, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | 187 |
Mar 27, 2025 | 33.17 | 33.68 | 33.17 | 33.68 | 33.68 | 3.54% | 30,999 |
Mar 26, 2025 | 31.64 | 32.53 | 31.64 | 32.53 | 32.53 | 0.25% | 953 |
Mar 25, 2025 | 31.62 | 32.45 | 31.62 | 32.45 | 32.45 | 4.26% | 781 |
Mar 24, 2025 | 31.93 | 31.93 | 31.12 | 31.12 | 31.12 | -9.94% | 804 |
Mar 21, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | 79 |
Mar 20, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | 38 |
Mar 19, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | 4,249 |
Mar 18, 2025 | 34.31 | 34.56 | 34.31 | 34.56 | 34.56 | 0.87% | 1,550 |
Mar 17, 2025 | 34.79 | 34.79 | 34.26 | 34.26 | 34.26 | 0.32% | 9,500 |
Mar 14, 2025 | 34.59 | 34.59 | 34.15 | 34.15 | 34.15 | -1.01% | 5,135 |
Mar 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 117 |
Mar 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 136,619 |
Mar 11, 2025 | 33.82 | 34.50 | 33.82 | 34.50 | 34.50 | 1.94% | 187,948 |
Mar 10, 2025 | 33.76 | 33.97 | 33.76 | 33.84 | 33.84 | 1.03% | 198,619 |
Mar 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 163,140 |
Mar 6, 2025 | 33.88 | 33.88 | 33.08 | 33.50 | 33.50 | -4.52% | 160,199 |
Mar 5, 2025 | 35.50 | 35.50 | 35.09 | 35.09 | 35.09 | -3.72% | 3,360 |
Mar 4, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 2.65% | 362 |
Mar 3, 2025 | 36.15 | 36.15 | 35.50 | 35.50 | 35.50 | 1.28% | 1,930 |
Feb 28, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 3,805 |
Feb 27, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 4,095 |
Feb 26, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.57% | 608 |
Feb 25, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.70% | 2,089 |
Feb 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.79% | 488 |
Feb 21, 2025 | 35.04 | 35.78 | 35.04 | 35.78 | 35.78 | 1.59% | 2,278 |
Feb 20, 2025 | 35.77 | 36.40 | 35.23 | 35.23 | 35.23 | -0.30% | 326 |
Feb 19, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - | 95 |
Feb 18, 2025 | 35.18 | 35.33 | 35.18 | 35.33 | 35.33 | -0.52% | 1,898 |
Feb 14, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.48% | 159 |
Feb 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 12 |
Feb 12, 2025 | 34.45 | 35.24 | 34.45 | 35.00 | 35.00 | 0.86% | 12,969 |