Compass Group PLC (CMPGF)
OTCMKTS
· Delayed Price · Currency is USD
35.71
+0.26 (0.72%)
Jun 5, 2025, 1:45 PM EDT
Compass Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 35.29 | 35.71 | 35.29 | 35.71 | 35.71 | 0.72% | 347 |
Jun 4, 2025 | 35.42 | 35.45 | 35.42 | 35.45 | 35.45 | 2.11% | 254 |
Jun 3, 2025 | 34.80 | 34.80 | 34.72 | 34.72 | 34.72 | -2.41% | 1,895 |
Jun 2, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.61% | 298 |
May 30, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - | 584 |
May 29, 2025 | 36.34 | 36.34 | 35.36 | 35.36 | 35.36 | -1.21% | 335 |
May 28, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -3.20% | 121 |
May 27, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.21% | 1,750 |
May 23, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 54 |
May 22, 2025 | 36.08 | 36.90 | 36.08 | 36.90 | 36.90 | 1.05% | 405 |
May 21, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.63% | 134 |
May 20, 2025 | 36.25 | 36.29 | 36.25 | 36.29 | 36.29 | 1.84% | 1,634 |
May 19, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - | 3,325 |
May 16, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.76% | 273 |
May 15, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - | 78 |
May 14, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - | 12,127 |
May 13, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 4.16% | 342 |
May 12, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -4.04% | 241 |
May 9, 2025 | 34.39 | 35.38 | 34.05 | 35.38 | 35.38 | 2.91% | 1,617 |
May 8, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -2.79% | 174 |
May 7, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 1.07% | 122 |
May 6, 2025 | 34.49 | 34.99 | 34.49 | 34.99 | 34.99 | 7.01% | 3,200 |
May 5, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 76 |
May 2, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 38 |
May 1, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 38,000 |
Apr 30, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
Apr 29, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 83 |
Apr 28, 2025 | 33.28 | 33.28 | 32.26 | 32.70 | 32.70 | 0.07% | 9,148 |
Apr 25, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -2.49% | 442 |
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 |