Compass Group PLC (CMPGY)
OTCMKTS · Delayed Price · Currency is USD
34.27
+0.10 (0.29%)
Oct 2, 2025, 3:58 PM EDT
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 34.09 | 34.29 | 33.95 | 34.26 | 34.26 | 0.26% | 195,059 |
| Oct 1, 2025 | 34.26 | 34.34 | 34.11 | 34.17 | 34.17 | -0.55% | 396,013 |
| Sep 30, 2025 | 33.99 | 34.37 | 33.88 | 34.36 | 34.36 | 1.14% | 716,961 |
| Sep 29, 2025 | 34.16 | 34.23 | 33.92 | 33.97 | 33.97 | -0.34% | 252,440 |
| Sep 26, 2025 | 33.66 | 34.16 | 33.65 | 34.09 | 34.09 | 2.71% | 1,050,420 |
| Sep 25, 2025 | 33.30 | 33.53 | 33.09 | 33.19 | 33.19 | -0.48% | 425,840 |
| Sep 24, 2025 | 33.16 | 33.35 | 33.16 | 33.35 | 33.35 | 0.54% | 214,989 |
| Sep 23, 2025 | 33.77 | 33.77 | 33.06 | 33.17 | 33.17 | -1.59% | 373,212 |
| Sep 22, 2025 | 33.85 | 33.89 | 33.55 | 33.71 | 33.71 | -1.10% | 129,648 |
| Sep 19, 2025 | 34.06 | 34.12 | 33.83 | 34.08 | 34.08 | 0.12% | 1,104,667 |
| Sep 18, 2025 | 34.16 | 34.23 | 33.92 | 34.04 | 34.04 | -1.70% | 110,797 |
| Sep 17, 2025 | 34.81 | 34.87 | 34.50 | 34.63 | 34.63 | -1.03% | 181,870 |
| Sep 16, 2025 | 35.06 | 35.12 | 34.92 | 34.99 | 34.99 | 0.37% | 102,532 |
| Sep 15, 2025 | 35.03 | 35.06 | 34.81 | 34.86 | 34.86 | -0.83% | 143,491 |
| Sep 12, 2025 | 35.50 | 35.50 | 35.14 | 35.15 | 35.15 | -0.98% | 103,955 |
| Sep 11, 2025 | 35.02 | 35.51 | 35.01 | 35.50 | 35.50 | 3.19% | 91,810 |
| Sep 10, 2025 | 34.34 | 34.67 | 34.23 | 34.40 | 34.40 | 0.12% | 175,150 |
| Sep 9, 2025 | 34.60 | 34.65 | 34.34 | 34.36 | 34.36 | -0.29% | 131,360 |
| Sep 8, 2025 | 34.47 | 34.56 | 34.28 | 34.46 | 34.46 | -0.09% | 115,037 |
| Sep 5, 2025 | 34.47 | 34.67 | 34.47 | 34.49 | 34.49 | 0.70% | 89,991 |
| Sep 4, 2025 | 33.99 | 34.27 | 33.96 | 34.25 | 34.25 | 1.24% | 521,285 |
| Sep 3, 2025 | 34.04 | 34.11 | 33.66 | 33.83 | 33.83 | -0.44% | 1,169,619 |
| Sep 2, 2025 | 33.77 | 34.03 | 33.77 | 33.98 | 33.98 | -0.03% | 113,777 |
| Aug 29, 2025 | 33.91 | 34.01 | 33.81 | 33.99 | 33.99 | -0.76% | 97,851 |
| Aug 28, 2025 | 34.26 | 34.33 | 34.19 | 34.25 | 34.25 | -0.35% | 119,751 |
| Aug 27, 2025 | 34.22 | 34.44 | 34.18 | 34.37 | 34.37 | -0.20% | 140,970 |
| Aug 26, 2025 | 34.43 | 34.55 | 34.26 | 34.44 | 34.44 | -1.57% | 376,723 |
| Aug 25, 2025 | 35.26 | 35.62 | 34.89 | 34.99 | 34.99 | -0.91% | 646,786 |
| Aug 22, 2025 | 34.98 | 35.50 | 34.97 | 35.31 | 35.31 | 0.91% | 197,489 |
| Aug 21, 2025 | 35.07 | 35.16 | 34.95 | 34.99 | 34.99 | -0.96% | 95,682 |
| Aug 20, 2025 | 35.47 | 35.60 | 35.29 | 35.33 | 35.33 | 0.71% | 172,722 |
| Aug 19, 2025 | 34.96 | 35.24 | 34.96 | 35.08 | 35.08 | 0.61% | 111,983 |
| Aug 18, 2025 | 34.77 | 34.89 | 34.65 | 34.87 | 34.87 | -0.98% | 98,017 |
| Aug 15, 2025 | 35.14 | 35.26 | 34.90 | 35.21 | 35.21 | 0.72% | 109,272 |
| Aug 14, 2025 | 34.92 | 35.02 | 34.85 | 34.96 | 34.96 | 0.06% | 191,446 |
| Aug 13, 2025 | 34.68 | 34.95 | 34.62 | 34.94 | 34.94 | 0.66% | 206,610 |
| Aug 12, 2025 | 34.52 | 34.89 | 34.38 | 34.71 | 34.71 | 0.58% | 103,733 |
| Aug 11, 2025 | 34.50 | 34.54 | 34.35 | 34.51 | 34.51 | -0.83% | 106,514 |
| Aug 8, 2025 | 34.83 | 34.94 | 34.62 | 34.80 | 34.80 | -1.82% | 249,408 |
| Aug 7, 2025 | 35.44 | 35.56 | 35.30 | 35.45 | 35.45 | 0.07% | 314,461 |
| Aug 6, 2025 | 35.26 | 35.48 | 35.17 | 35.42 | 35.42 | 0.51% | 86,696 |
| Aug 5, 2025 | 35.30 | 35.46 | 35.10 | 35.24 | 35.24 | -0.48% | 116,421 |
| Aug 4, 2025 | 35.24 | 35.46 | 35.19 | 35.41 | 35.41 | 0.54% | 119,185 |
| Aug 1, 2025 | 35.26 | 35.28 | 34.94 | 35.22 | 35.22 | 0.26% | 102,524 |
| Jul 31, 2025 | 35.58 | 35.63 | 35.13 | 35.13 | 35.13 | 0.11% | 215,087 |
| Jul 30, 2025 | 35.10 | 35.27 | 34.90 | 35.09 | 35.09 | 0.66% | 156,859 |
| Jul 29, 2025 | 35.20 | 35.21 | 34.82 | 34.86 | 34.86 | -0.36% | 1,879,693 |
| Jul 28, 2025 | 34.98 | 35.16 | 34.91 | 34.99 | 34.99 | -1.34% | 107,269 |
| Jul 25, 2025 | 35.37 | 35.58 | 35.37 | 35.46 | 35.46 | -0.70% | 95,885 |
| Jul 24, 2025 | 35.61 | 36.07 | 35.61 | 35.71 | 35.71 | -1.68% | 79,903 |