Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	33.21	33.53	33.07	33.39	33.39	2.56%	278,001
Jan 17, 2025	32.87	32.94	32.52	32.56	32.56	-2.24%	181,460
Jan 16, 2025	33.30	33.30	32.86	33.30	32.91	1.03%	650,294
Jan 15, 2025	32.78	33.34	32.71	32.96	32.57	1.35%	502,444
Jan 14, 2025	32.64	32.70	32.29	32.52	32.13	-0.55%	145,738
Jan 13, 2025	32.78	32.96	32.61	32.70	32.31	-1.51%	358,507
Jan 10, 2025	33.90	33.90	33.10	33.20	32.81	-0.29%	219,287
Jan 8, 2025	33.09	33.40	32.83	33.30	32.90	1.30%	131,696
Jan 7, 2025	33.10	33.40	32.81	32.87	32.48	-1.56%	274,618
Jan 6, 2025	32.96	33.67	32.96	33.39	32.99	-0.70%	196,168
Jan 3, 2025	33.54	33.65	33.38	33.63	33.23	0.04%	144,317
Jan 2, 2025	33.60	33.71	33.45	33.61	33.21	0.06%	76,945
Dec 31, 2024	34.62	34.62	32.83	33.59	33.19	-0.44%	60,383
Dec 30, 2024	33.75	33.88	33.52	33.74	33.34	-0.35%	91,161
Dec 27, 2024	33.70	33.86	33.50	33.86	33.46	0.18%	73,969
Dec 26, 2024	33.86	33.90	33.21	33.80	33.40	0.60%	77,495
Dec 24, 2024	32.34	33.89	32.34	33.60	33.20	-0.27%	177,526
Dec 23, 2024	33.74	33.85	33.44	33.69	33.29	0.06%	178,435
Dec 20, 2024	33.43	33.91	33.43	33.67	33.27	-0.30%	133,062
Dec 19, 2024	33.80	33.86	33.55	33.77	33.37	-0.50%	137,237
Dec 18, 2024	34.50	34.55	33.88	33.94	33.54	-1.54%	129,673
Dec 17, 2024	34.71	34.71	34.42	34.47	34.06	0.50%	115,247
Dec 16, 2024	34.13	34.32	34.03	34.30	33.89	0.38%	84,473
Dec 13, 2024	34.08	34.19	33.86	34.17	33.76	-0.41%	120,897
Dec 12, 2024	34.53	34.64	34.31	34.31	33.90	-2.28%	121,727
Dec 11, 2024	34.99	35.11	34.78	35.11	34.69	1.59%	112,593
Dec 10, 2024	34.61	34.75	34.52	34.56	34.15	-0.60%	101,745
Dec 9, 2024	35.22	35.29	34.74	34.77	34.36	-1.86%	169,193
Dec 6, 2024	35.39	35.45	34.84	35.43	35.01	-1.14%	140,972
Dec 5, 2024	35.48	35.91	35.48	35.84	35.42	0.96%	137,206
Dec 4, 2024	35.19	35.62	35.14	35.50	35.08	1.40%	205,515
Dec 3, 2024	34.87	35.01	34.76	35.01	34.60	1.27%	104,505
Dec 2, 2024	34.45	34.57	34.23	34.57	34.16	0.17%	109,503
Nov 29, 2024	34.37	34.76	34.37	34.51	34.10	-0.60%	68,632
Nov 27, 2024	34.09	34.72	33.98	34.72	34.31	2.39%	80,300
Nov 26, 2024	33.85	34.15	33.80	33.91	33.51	0.59%	122,235
Nov 25, 2024	33.42	33.71	33.36	33.71	33.31	0.93%	183,606
Nov 22, 2024	33.45	33.50	33.22	33.40	33.00	0.43%	87,988
Nov 21, 2024	33.38	33.48	33.18	33.26	32.86	-0.64%	122,352
Nov 20, 2024	33.35	33.55	33.18	33.47	33.07	-0.45%	212,540
Nov 19, 2024	33.31	33.62	33.27	33.62	33.22	0.36%	99,677
Nov 18, 2024	33.20	33.55	33.20	33.50	33.10	1.24%	159,421
Nov 15, 2024	33.49	33.50	33.05	33.09	32.70	-1.34%	145,073
Nov 14, 2024	33.55	33.73	33.37	33.54	33.14	0.15%	123,824
Nov 13, 2024	33.39	33.59	33.23	33.49	33.09	-0.36%	132,855
Nov 12, 2024	33.69	33.72	33.45	33.61	33.21	-1.64%	89,277
Nov 11, 2024	34.31	34.36	34.14	34.17	33.76	0.23%	93,528
Nov 8, 2024	33.93	34.16	33.64	34.09	33.69	-0.06%	267,676
Nov 7, 2024	34.69	34.88	33.85	34.11	33.71	0.12%	793,276
Nov 6, 2024	34.99	34.99	33.85	34.07	33.67	-1.33%	1,561,352
Nov 5, 2024	34.23	34.62	34.23	34.53	34.12	1.89%	99,060
Nov 4, 2024	34.30	34.30	33.60	33.89	33.49	1.16%	199,690
Nov 1, 2024	33.36	33.65	33.30	33.50	33.10	1.24%	63,925
Oct 31, 2024	32.88	33.12	32.61	33.09	32.70	-0.33%	99,521
Oct 30, 2024	32.90	33.45	32.90	33.20	32.81	-0.93%	55,198
Oct 29, 2024	33.27	33.63	33.27	33.51	33.11	-0.65%	112,950
Oct 28, 2024	32.95	33.73	32.95	33.73	33.33	1.60%	66,157
Oct 25, 2024	33.13	33.22	33.03	33.20	32.81	0.94%	146,195
Oct 24, 2024	33.00	33.00	32.79	32.89	32.50	-0.06%	85,523
Oct 23, 2024	32.80	33.03	32.80	32.91	32.52	-0.30%	81,125
Oct 22, 2024	32.78	33.01	32.72	33.01	32.62	0.18%	127,408
Oct 21, 2024	33.21	33.21	32.95	32.95	32.56	-1.35%	61,932
Oct 18, 2024	32.97	33.52	32.96	33.40	33.00	0.04%	154,949
Oct 17, 2024	33.29	33.51	33.21	33.39	32.99	0.47%	162,752
Oct 16, 2024	32.81	33.24	32.81	33.23	32.84	1.71%	235,906
Oct 15, 2024	32.87	32.89	32.59	32.67	32.28	-	39,779
Oct 14, 2024	32.30	32.67	32.30	32.67	32.28	1.49%	35,611
Oct 11, 2024	31.51	32.50	31.51	32.19	31.81	0.19%	107,413
Oct 10, 2024	31.90	32.70	31.90	32.13	31.75	-0.28%	75,340
Oct 9, 2024	32.05	32.31	32.05	32.22	31.84	0.75%	83,935
Oct 8, 2024	32.19	32.19	31.86	31.98	31.60	-0.19%	87,208
Oct 7, 2024	31.94	32.09	31.75	32.04	31.66	-0.84%	95,583
Oct 4, 2024	32.00	32.31	31.83	32.31	31.93	0.40%	117,180
Oct 3, 2024	31.56	32.23	31.56	32.18	31.80	-0.56%	117,848
Oct 2, 2024	31.76	32.43	31.76	32.36	31.98	-0.83%	55,473
Oct 1, 2024	32.01	32.63	32.01	32.63	32.24	0.64%	75,422
Sep 30, 2024	33.36	33.36	32.37	32.42	32.04	-1.96%	62,988
Sep 27, 2024	33.66	33.66	33.02	33.07	32.68	-0.06%	132,285
Sep 26, 2024	33.42	33.42	32.78	33.09	32.70	-0.03%	102,948
Sep 25, 2024	32.92	33.41	32.90	33.10	32.71	0.82%	97,371
Sep 24, 2024	31.97	33.15	31.97	32.83	32.44	0.15%	111,762
Sep 23, 2024	33.17	33.17	32.63	32.78	32.39	0.18%	64,253
Sep 20, 2024	32.61	32.82	32.40	32.72	32.33	-0.12%	97,874
Sep 19, 2024	32.08	32.99	32.08	32.76	32.37	-0.01%	98,140
Sep 18, 2024	33.28	33.28	32.67	32.76	32.38	-0.38%	624,710
Sep 17, 2024	32.86	32.99	32.80	32.89	32.50	-1.64%	173,048
Sep 16, 2024	33.03	33.47	32.95	33.44	33.04	2.55%	665,090
Sep 13, 2024	32.44	32.69	32.33	32.61	32.22	-0.46%	155,750
Sep 12, 2024	32.75	32.78	32.51	32.76	32.37	0.03%	153,137
Sep 11, 2024	32.92	32.92	32.51	32.75	32.36	-0.43%	441,951
Sep 10, 2024	32.73	32.89	32.67	32.89	32.50	-0.15%	78,168
Sep 9, 2024	32.42	32.99	32.42	32.94	32.55	1.17%	98,577
Sep 6, 2024	32.10	32.87	32.10	32.56	32.17	0.59%	48,127
Sep 5, 2024	32.00	32.49	32.00	32.37	31.99	-0.12%	138,172
Sep 4, 2024	32.94	32.94	32.30	32.41	32.03	1.00%	78,090
Sep 3, 2024	31.86	32.09	31.86	32.09	31.71	0.44%	63,171
Aug 30, 2024	31.69	32.10	31.69	31.95	31.57	-0.53%	54,077
Aug 29, 2024	32.14	32.25	32.07	32.12	31.74	0.88%	65,529
Aug 28, 2024	32.00	32.00	31.80	31.84	31.46	-0.16%	114,944
Aug 27, 2024	31.99	31.99	31.75	31.89	31.51	0.73%	94,860