Compass Group PLC (CMPGF)
OTCMKTS
· Delayed Price · Currency is USD
34.15
+34.15 (0.00%)
Mar 28, 2025, 4:00 PM EST
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.06% | 10,670 |
| Feb 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 18 |
| Feb 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.45% | 503 |
| Feb 6, 2025 | 34.00 | 34.50 | 33.92 | 34.50 | 34.50 | 1.26% | 2,402 |
| Feb 5, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - | - |
| Feb 4, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.68% | 152 |
| Feb 3, 2025 | 34.50 | 34.50 | 34.30 | 34.30 | 34.30 | -1.00% | 1,271 |
| Jan 31, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 15 |
| Jan 30, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 20,369 |
| Jan 29, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.56% | 151 |
| Jan 28, 2025 | 34.56 | 34.56 | 34.12 | 34.12 | 34.12 | 1.92% | 627 |
| Jan 27, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -1.93% | 210 |
| Jan 24, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 2.08% | 240 |
| Jan 23, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - | - |
| Jan 22, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - | 308 |
| Jan 21, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - | 95 |
| Jan 17, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - | 202 |
| Jan 16, 2025 | 32.31 | 33.44 | 32.31 | 33.44 | 33.06 | 2.90% | 8,158 |