Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	33.67	33.67	33.67	33.67	33.67	-	206
Nov 20, 2024	32.77	33.67	32.77	33.67	33.67	2.21%	5,339
Nov 19, 2024	32.94	32.94	32.94	32.94	32.94	-	23
Nov 18, 2024	32.94	32.94	32.94	32.94	32.94	-	14
Nov 15, 2024	32.94	32.94	32.94	32.94	32.94	-	-
Nov 14, 2024	32.94	32.94	32.94	32.94	32.94	-	135
Nov 13, 2024	33.76	33.76	32.94	32.94	32.94	-3.60%	664
Nov 12, 2024	34.17	34.17	34.17	34.17	34.17	-	61
Nov 11, 2024	34.17	34.17	34.17	34.17	34.17	-	39
Nov 8, 2024	34.17	34.17	34.17	34.17	34.17	0.68%	232
Nov 7, 2024	33.94	33.94	33.94	33.94	33.94	-	1,700
Nov 6, 2024	33.94	33.94	33.94	33.94	33.94	-	-
Nov 5, 2024	33.94	33.94	33.94	33.94	33.94	0.64%	600
Nov 4, 2024	33.72	33.72	33.72	33.72	33.72	1.93%	267
Nov 1, 2024	33.26	33.26	33.09	33.09	33.09	1.31%	1,432
Oct 31, 2024	32.66	32.66	32.66	32.66	32.66	-	-
Oct 30, 2024	32.70	32.70	32.66	32.66	32.66	1.55%	15,046
Oct 29, 2024	32.16	32.16	32.16	32.16	32.16	-	947
Oct 28, 2024	32.16	32.16	32.16	32.16	32.16	-	-
Oct 25, 2024	32.16	32.16	32.16	32.16	32.16	-	134
Oct 24, 2024	32.16	32.16	32.16	32.16	32.16	-0.73%	7,649
Oct 23, 2024	32.40	32.40	32.40	32.40	32.40	-	10,633
Oct 22, 2024	32.82	32.82	32.40	32.40	32.40	-0.88%	642
Oct 21, 2024	32.81	32.81	32.68	32.68	32.68	2.00%	586
Oct 18, 2024	32.32	33.05	32.04	32.04	32.04	-1.42%	2,175
Oct 17, 2024	32.50	32.50	32.50	32.50	32.50	-	285
Oct 16, 2024	32.50	32.50	32.50	32.50	32.50	1.83%	183
Oct 15, 2024	31.92	31.92	31.92	31.92	31.92	-	16
Oct 14, 2024	31.92	31.92	31.92	31.92	31.92	-	7
Oct 11, 2024	31.92	31.92	31.92	31.92	31.92	2.89%	589
Oct 10, 2024	31.02	31.02	31.02	31.02	31.02	-	815
Oct 9, 2024	32.15	32.20	31.02	31.02	31.02	-2.45%	4,842
Oct 8, 2024	31.80	31.80	31.80	31.80	31.80	0.88%	200
Oct 7, 2024	31.52	31.52	31.52	31.52	31.52	-	-
Oct 4, 2024	31.45	31.52	31.45	31.52	31.52	0.12%	2,485
Oct 3, 2024	31.23	31.48	31.23	31.48	31.48	-1.90%	415
Oct 2, 2024	32.10	32.10	32.10	32.10	32.10	-	285
Oct 1, 2024	32.10	32.10	32.10	32.10	32.10	-	16
Sep 30, 2024	32.10	32.10	32.10	32.10	32.10	-	3,659
Sep 27, 2024	32.10	32.10	32.10	32.10	32.10	-	117
Sep 26, 2024	32.10	32.10	32.10	32.10	32.10	-	58
Sep 25, 2024	32.10	32.10	32.10	32.10	32.10	-	1,210
Sep 24, 2024	32.10	32.10	32.10	32.10	32.10	-	9
Sep 23, 2024	32.10	32.10	32.10	32.10	32.10	-	29
Sep 20, 2024	32.10	32.10	32.10	32.10	32.10	-	112
Sep 19, 2024	32.10	32.10	32.10	32.10	32.10	-	10,291
Sep 18, 2024	32.00	32.10	32.00	32.10	32.10	-0.62%	581
Sep 17, 2024	32.30	32.30	32.30	32.30	32.30	-	156
Sep 16, 2024	32.53	32.53	32.30	32.30	32.30	-0.87%	19,922
Sep 13, 2024	32.58	32.58	32.58	32.58	32.58	-	1,057
Sep 12, 2024	32.58	32.58	32.58	32.58	32.58	-	320
Sep 11, 2024	32.58	32.58	32.58	32.58	32.58	-0.37%	1,000
Sep 10, 2024	32.47	32.70	31.98	32.70	32.70	2.67%	3,059
Sep 9, 2024	31.85	31.85	31.85	31.85	31.85	-	175
Sep 6, 2024	32.39	32.45	31.85	31.85	31.85	0.04%	2,250
Sep 5, 2024	31.84	31.84	31.84	31.84	31.84	-0.98%	21,761
Sep 4, 2024	32.15	32.15	32.15	32.15	32.15	-	-
Sep 3, 2024	32.15	32.15	32.15	32.15	32.15	-	-
Aug 30, 2024	32.15	32.15	32.15	32.15	32.15	-	67
Aug 29, 2024	32.15	32.15	32.15	32.15	32.15	-	65
Aug 28, 2024	32.15	32.15	32.15	32.15	32.15	-	95
Aug 27, 2024	32.15	32.15	32.15	32.15	32.15	-	-
Aug 26, 2024	32.15	32.15	32.15	32.15	32.15	1.21%	302
Aug 23, 2024	31.77	31.77	31.77	31.77	31.77	-	26
Aug 22, 2024	31.77	31.77	31.77	31.77	31.77	3.22%	5,621
Aug 21, 2024	30.78	30.78	30.78	30.78	30.78	-1.58%	307
Aug 20, 2024	31.27	31.27	31.27	31.27	31.27	5.54%	120
Aug 19, 2024	29.63	29.63	29.63	29.63	29.63	-	238
Aug 16, 2024	29.63	29.63	29.63	29.63	29.63	-	1,021
Aug 15, 2024	29.63	29.63	29.63	29.63	29.63	-	345
Aug 14, 2024	29.63	29.63	29.63	29.63	29.63	-	72
Aug 13, 2024	29.63	29.63	29.63	29.63	29.63	-	5,193
Aug 12, 2024	29.63	29.63	29.63	29.63	29.63	0.11%	568
Aug 9, 2024	29.60	29.60	29.60	29.60	29.60	-	1,098
Aug 8, 2024	30.46	30.46	29.60	29.60	29.60	-3.31%	5,977
Aug 7, 2024	30.61	30.61	30.61	30.61	30.61	-	3,653
Aug 6, 2024	30.61	30.61	30.61	30.61	30.61	-	5
Aug 5, 2024	30.61	30.61	30.61	30.61	30.61	-	143
Aug 2, 2024	30.61	30.61	30.61	30.61	30.61	-1.77%	2,009
Aug 1, 2024	31.16	31.16	31.16	31.16	31.16	1.60%	131
Jul 31, 2024	30.67	30.67	30.67	30.67	30.67	5.25%	1,319
Jul 30, 2024	29.14	29.14	29.14	29.14	29.14	-	1
Jul 29, 2024	29.14	29.14	29.14	29.14	29.14	-	4
Jul 26, 2024	29.14	29.14	29.14	29.14	29.14	-	20
Jul 25, 2024	29.14	29.14	29.14	29.14	29.14	-	95
Jul 24, 2024	29.14	29.14	29.14	29.14	29.14	3.66%	2,146
Jul 23, 2024	28.11	28.11	28.11	28.11	28.11	-	1,700
Jul 22, 2024	28.11	28.11	28.11	28.11	28.11	0.31%	193
Jul 19, 2024	28.02	28.02	28.02	28.02	28.02	-	-
Jul 18, 2024	28.02	28.02	28.02	28.02	28.02	-	91
Jul 17, 2024	28.73	28.73	28.02	28.02	28.02	-2.96%	414
Jul 16, 2024	28.88	28.88	28.88	28.88	28.88	3.26%	105
Jul 15, 2024	27.97	27.97	27.97	27.97	27.97	-	20,931
Jul 12, 2024	27.97	27.97	27.97	27.97	27.97	-	207
Jul 11, 2024	27.97	27.97	27.97	27.97	27.97	1.02%	105
Jul 10, 2024	27.68	27.68	27.68	27.68	27.68	0.90%	531
Jul 9, 2024	27.43	27.43	27.43	27.43	27.43	-	8
Jul 8, 2024	27.43	27.43	27.43	27.43	27.43	0.56%	293
Jul 5, 2024	27.28	27.28	27.28	27.28	27.28	-	55
Jul 3, 2024	27.25	27.28	27.25	27.28	27.28	1.56%	897