Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	32.50	32.50	32.50	32.50	32.12	-0.55%	126,450
Jan 14, 2025	32.68	32.68	32.68	32.68	31.84	-	141,138
Jan 13, 2025	32.68	32.68	32.68	32.68	31.84	-	100,393
Jan 10, 2025	32.88	33.58	32.68	32.68	31.84	-3.51%	50,448
Jan 8, 2025	33.87	33.87	33.87	33.87	32.99	-	40
Jan 7, 2025	33.87	33.87	33.87	33.87	32.99	-	9
Jan 6, 2025	33.87	33.87	33.87	33.87	32.99	2.67%	313
Jan 3, 2025	32.99	32.99	32.99	32.99	32.14	-	54
Jan 2, 2025	32.99	32.99	32.99	32.99	32.14	-	735
Dec 31, 2024	32.99	32.99	32.99	32.99	32.14	-1.49%	751
Dec 30, 2024	33.49	33.49	33.49	33.49	32.62	0.68%	181
Dec 27, 2024	33.27	33.27	33.27	33.27	32.41	-0.72%	549
Dec 26, 2024	33.51	33.51	33.51	33.51	32.64	-	-
Dec 24, 2024	33.51	33.51	33.51	33.51	32.64	-	29
Dec 23, 2024	33.51	33.51	33.51	33.51	32.64	0.77%	3,691
Dec 20, 2024	32.59	33.25	32.59	33.25	32.39	-1.64%	3,397
Dec 19, 2024	33.81	33.81	33.81	33.81	32.93	-	31
Dec 18, 2024	33.81	33.81	33.81	33.81	32.93	-	90
Dec 17, 2024	34.48	34.48	33.81	33.81	32.93	-1.43%	3,652
Dec 16, 2024	34.30	34.30	34.30	34.30	33.41	0.28%	2,661
Dec 13, 2024	34.20	34.20	34.20	34.20	33.32	-	13,123
Dec 12, 2024	34.20	34.20	34.20	34.20	33.32	-	902
Dec 11, 2024	34.20	34.20	34.20	34.20	33.32	-	38
Dec 10, 2024	34.20	34.20	34.20	34.20	33.32	-2.12%	1,523
Dec 9, 2024	34.94	34.94	34.94	34.94	34.04	-	238
Dec 6, 2024	34.94	34.94	34.94	34.94	34.04	-	51
Dec 5, 2024	35.23	35.61	34.94	34.94	34.04	4.32%	1,978
Dec 4, 2024	33.49	33.49	33.49	33.49	32.63	-	450
Dec 3, 2024	33.49	33.49	33.49	33.49	32.63	-	55
Dec 2, 2024	34.47	34.47	33.49	33.49	32.63	-2.49%	3,276
Nov 29, 2024	34.35	34.35	34.35	34.35	33.46	-	131
Nov 27, 2024	34.22	34.35	34.04	34.35	33.46	1.48%	4,616
Nov 26, 2024	33.85	33.85	33.85	33.85	32.97	1.55%	4,835
Nov 25, 2024	33.40	33.74	33.33	33.33	32.47	-1.01%	842
Nov 22, 2024	33.67	33.67	33.67	33.67	32.80	-	81
Nov 21, 2024	33.67	33.67	33.67	33.67	32.80	-	206
Nov 20, 2024	32.77	33.67	32.77	33.67	32.80	2.21%	5,339
Nov 19, 2024	32.94	32.94	32.94	32.94	32.09	-	23
Nov 18, 2024	32.94	32.94	32.94	32.94	32.09	-	14
Nov 15, 2024	32.94	32.94	32.94	32.94	32.09	-	-
Nov 14, 2024	32.94	32.94	32.94	32.94	32.09	-	135
Nov 13, 2024	33.76	33.76	32.94	32.94	32.09	-3.60%	664
Nov 12, 2024	34.17	34.17	34.17	34.17	33.29	-	61
Nov 11, 2024	34.17	34.17	34.17	34.17	33.29	-	39
Nov 8, 2024	34.17	34.17	34.17	34.17	33.29	0.68%	232
Nov 7, 2024	33.94	33.94	33.94	33.94	33.06	-	1,700
Nov 6, 2024	33.94	33.94	33.94	33.94	33.06	-	-
Nov 5, 2024	33.94	33.94	33.94	33.94	33.06	0.64%	600
Nov 4, 2024	33.72	33.72	33.72	33.72	32.85	1.93%	267
Nov 1, 2024	33.26	33.26	33.09	33.09	32.23	1.31%	1,432
Oct 31, 2024	32.66	32.66	32.66	32.66	31.81	-	-
Oct 30, 2024	32.70	32.70	32.66	32.66	31.81	1.55%	15,046
Oct 29, 2024	32.16	32.16	32.16	32.16	31.33	-	947
Oct 28, 2024	32.16	32.16	32.16	32.16	31.33	-	-
Oct 25, 2024	32.16	32.16	32.16	32.16	31.33	-	134
Oct 24, 2024	32.16	32.16	32.16	32.16	31.33	-0.73%	7,649
Oct 23, 2024	32.40	32.40	32.40	32.40	31.56	-	10,633
Oct 22, 2024	32.82	32.82	32.40	32.40	31.56	-0.88%	642
Oct 21, 2024	32.81	32.81	32.68	32.68	31.84	2.00%	586
Oct 18, 2024	32.32	33.05	32.04	32.04	31.21	-1.42%	2,175
Oct 17, 2024	32.50	32.50	32.50	32.50	31.66	-	285
Oct 16, 2024	32.50	32.50	32.50	32.50	31.66	1.83%	183
Oct 15, 2024	31.92	31.92	31.92	31.92	31.09	-	16
Oct 14, 2024	31.92	31.92	31.92	31.92	31.09	-	7
Oct 11, 2024	31.92	31.92	31.92	31.92	31.09	2.89%	589
Oct 10, 2024	31.02	31.02	31.02	31.02	30.22	-	815
Oct 9, 2024	32.15	32.20	31.02	31.02	30.22	-2.45%	4,842
Oct 8, 2024	31.80	31.80	31.80	31.80	30.98	0.88%	200
Oct 7, 2024	31.52	31.52	31.52	31.52	30.71	-	-
Oct 4, 2024	31.45	31.52	31.45	31.52	30.71	0.12%	2,485
Oct 3, 2024	31.23	31.48	31.23	31.48	30.67	-1.90%	415
Oct 2, 2024	32.10	32.10	32.10	32.10	31.27	-	285
Oct 1, 2024	32.10	32.10	32.10	32.10	31.27	-	16
Sep 30, 2024	32.10	32.10	32.10	32.10	31.27	-	3,659
Sep 27, 2024	32.10	32.10	32.10	32.10	31.27	-	117