Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.51	33.51	33.51	33.51	33.51	-	29
Dec 23, 2024	33.51	33.51	33.51	33.51	33.51	0.77%	3,691
Dec 20, 2024	32.59	33.25	32.59	33.25	33.25	-1.64%	3,397
Dec 19, 2024	33.81	33.81	33.81	33.81	33.81	-	31
Dec 18, 2024	33.81	33.81	33.81	33.81	33.81	-	90
Dec 17, 2024	34.48	34.48	33.81	33.81	33.81	-1.43%	3,652
Dec 16, 2024	34.30	34.30	34.30	34.30	34.30	0.28%	2,661
Dec 13, 2024	34.20	34.20	34.20	34.20	34.20	-	13,123
Dec 12, 2024	34.20	34.20	34.20	34.20	34.20	-	902
Dec 11, 2024	34.20	34.20	34.20	34.20	34.20	-	38
Dec 10, 2024	34.20	34.20	34.20	34.20	34.20	-2.12%	1,523
Dec 9, 2024	34.94	34.94	34.94	34.94	34.94	-	238
Dec 6, 2024	34.94	34.94	34.94	34.94	34.94	-	51
Dec 5, 2024	35.23	35.61	34.94	34.94	34.94	4.32%	1,978
Dec 4, 2024	33.49	33.49	33.49	33.49	33.49	-	450
Dec 3, 2024	33.49	33.49	33.49	33.49	33.49	-	55
Dec 2, 2024	34.47	34.47	33.49	33.49	33.49	-2.49%	3,276
Nov 29, 2024	34.35	34.35	34.35	34.35	34.35	-	131
Nov 27, 2024	34.22	34.35	34.04	34.35	34.35	1.48%	4,616
Nov 26, 2024	33.85	33.85	33.85	33.85	33.85	1.55%	4,835
Nov 25, 2024	33.40	33.74	33.33	33.33	33.33	-1.01%	842
Nov 22, 2024	33.67	33.67	33.67	33.67	33.67	-	81
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