Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	33.38	33.48	33.18	33.26	33.26	-0.64%	122,352
Nov 20, 2024	33.35	33.55	33.18	33.47	33.47	-0.45%	212,540
Nov 19, 2024	33.31	33.62	33.27	33.62	33.62	0.36%	99,677
Nov 18, 2024	33.20	33.55	33.20	33.50	33.50	1.24%	159,421
Nov 15, 2024	33.49	33.50	33.05	33.09	33.09	-1.34%	145,073
Nov 14, 2024	33.55	33.73	33.37	33.54	33.54	0.15%	123,824
Nov 13, 2024	33.39	33.59	33.23	33.49	33.49	-0.36%	132,855
Nov 12, 2024	33.69	33.72	33.45	33.61	33.61	-1.64%	89,277
Nov 11, 2024	34.31	34.36	34.14	34.17	34.17	0.23%	93,528
Nov 8, 2024	33.93	34.16	33.64	34.09	34.09	-0.06%	267,676
Nov 7, 2024	34.69	34.88	33.85	34.11	34.11	0.12%	793,276
Nov 6, 2024	34.99	34.99	33.85	34.07	34.07	-1.33%	1,561,352
Nov 5, 2024	34.23	34.62	34.23	34.53	34.53	1.89%	99,060
Nov 4, 2024	34.30	34.30	33.60	33.89	33.89	1.16%	199,690
Nov 1, 2024	33.36	33.65	33.30	33.50	33.50	1.24%	63,925
Oct 31, 2024	32.88	33.12	32.61	33.09	33.09	-0.33%	99,521
Oct 30, 2024	32.90	33.45	32.90	33.20	33.20	-0.93%	55,198
Oct 29, 2024	33.27	33.63	33.27	33.51	33.51	-0.65%	112,950
Oct 28, 2024	32.95	33.73	32.95	33.73	33.73	1.60%	66,157
Oct 25, 2024	33.13	33.22	33.03	33.20	33.20	0.94%	146,195
Oct 24, 2024	33.00	33.00	32.79	32.89	32.89	-0.06%	85,523
Oct 23, 2024	32.80	33.03	32.80	32.91	32.91	-0.30%	81,125
Oct 22, 2024	32.78	33.01	32.72	33.01	33.01	0.18%	127,408
Oct 21, 2024	33.21	33.21	32.95	32.95	32.95	-1.35%	61,932
Oct 18, 2024	32.97	33.52	32.96	33.40	33.40	0.04%	154,949
Oct 17, 2024	33.29	33.51	33.21	33.39	33.39	0.47%	162,752
Oct 16, 2024	32.81	33.24	32.81	33.23	33.23	1.71%	235,906
Oct 15, 2024	32.87	32.89	32.59	32.67	32.67	-	39,779
Oct 14, 2024	32.30	32.67	32.30	32.67	32.67	1.49%	35,611
Oct 11, 2024	31.51	32.50	31.51	32.19	32.19	0.19%	107,413
Oct 10, 2024	31.90	32.70	31.90	32.13	32.13	-0.28%	75,340
Oct 9, 2024	32.05	32.31	32.05	32.22	32.22	0.75%	83,935
Oct 8, 2024	32.19	32.19	31.86	31.98	31.98	-0.19%	87,208
Oct 7, 2024	31.94	32.09	31.75	32.04	32.04	-0.84%	95,583
Oct 4, 2024	32.00	32.31	31.83	32.31	32.31	0.40%	117,180
Oct 3, 2024	31.56	32.23	31.56	32.18	32.18	-0.56%	117,848
Oct 2, 2024	31.76	32.43	31.76	32.36	32.36	-0.83%	55,473
Oct 1, 2024	32.01	32.63	32.01	32.63	32.63	0.64%	75,422
Sep 30, 2024	33.36	33.36	32.37	32.42	32.42	-1.96%	62,988
Sep 27, 2024	33.66	33.66	33.02	33.07	33.07	-0.06%	132,285
Sep 26, 2024	33.42	33.42	32.78	33.09	33.09	-0.03%	102,948
Sep 25, 2024	32.92	33.41	32.90	33.10	33.10	0.82%	97,371
Sep 24, 2024	31.97	33.15	31.97	32.83	32.83	0.15%	111,762
Sep 23, 2024	33.17	33.17	32.63	32.78	32.78	0.18%	64,253
Sep 20, 2024	32.61	32.82	32.40	32.72	32.72	-0.12%	97,874
Sep 19, 2024	32.08	32.99	32.08	32.76	32.76	-0.01%	98,140
Sep 18, 2024	33.28	33.28	32.67	32.76	32.76	-0.38%	624,710
Sep 17, 2024	32.86	32.99	32.80	32.89	32.89	-1.64%	173,048
Sep 16, 2024	33.03	33.47	32.95	33.44	33.44	2.55%	665,090
Sep 13, 2024	32.44	32.69	32.33	32.61	32.61	-0.46%	155,750
Sep 12, 2024	32.75	32.78	32.51	32.76	32.76	0.03%	153,137
Sep 11, 2024	32.92	32.92	32.51	32.75	32.75	-0.43%	441,951
Sep 10, 2024	32.73	32.89	32.67	32.89	32.89	-0.15%	78,168
Sep 9, 2024	32.42	32.99	32.42	32.94	32.94	1.17%	98,577
Sep 6, 2024	32.10	32.87	32.10	32.56	32.56	0.59%	48,127
Sep 5, 2024	32.00	32.49	32.00	32.37	32.37	-0.12%	138,172
Sep 4, 2024	32.94	32.94	32.30	32.41	32.41	1.00%	78,090
Sep 3, 2024	31.86	32.09	31.86	32.09	32.09	0.44%	63,171
Aug 30, 2024	31.69	32.10	31.69	31.95	31.95	-0.53%	54,077
Aug 29, 2024	32.14	32.25	32.07	32.12	32.12	0.88%	65,529
Aug 28, 2024	32.00	32.00	31.80	31.84	31.84	-0.16%	114,944
Aug 27, 2024	31.99	31.99	31.75	31.89	31.89	0.73%	94,860
Aug 26, 2024	31.84	31.84	31.02	31.66	31.66	-0.78%	70,053
Aug 23, 2024	31.99	31.99	31.65	31.91	31.91	1.30%	53,038
Aug 22, 2024	31.71	31.77	31.50	31.50	31.50	0.13%	80,840
Aug 21, 2024	31.19	31.59	31.19	31.46	31.46	0.16%	262,505
Aug 20, 2024	30.80	31.47	30.80	31.41	31.41	-0.35%	86,962
Aug 19, 2024	30.95	31.64	30.95	31.52	31.52	0.70%	118,645
Aug 16, 2024	30.64	31.39	30.64	31.30	31.30	0.48%	59,562
Aug 15, 2024	30.56	31.23	30.56	31.15	31.15	0.55%	239,793
Aug 14, 2024	30.68	31.04	30.68	30.98	30.98	0.91%	269,038
Aug 13, 2024	30.75	30.75	30.43	30.70	30.70	0.26%	171,329
Aug 12, 2024	30.20	30.66	30.20	30.62	30.62	0.69%	74,291
Aug 9, 2024	30.09	30.45	30.09	30.41	30.41	-0.10%	70,464
Aug 8, 2024	30.20	30.52	29.97	30.44	30.44	1.57%	118,235
Aug 7, 2024	31.00	31.00	29.97	29.97	29.97	-1.51%	115,415
Aug 6, 2024	29.36	30.43	29.36	30.43	30.43	0.60%	417,460
Aug 5, 2024	30.01	31.41	30.01	30.25	30.25	-2.10%	93,257
Aug 2, 2024	31.10	31.10	30.34	30.90	30.90	0.46%	99,492
Aug 1, 2024	31.35	31.44	30.74	30.76	30.76	-1.63%	126,573
Jul 31, 2024	31.16	31.37	31.08	31.27	31.27	1.69%	102,441
Jul 30, 2024	30.75	30.86	30.66	30.75	30.75	0.10%	81,264
Jul 29, 2024	30.78	30.83	30.61	30.72	30.72	-0.07%	132,132
Jul 26, 2024	30.46	30.81	30.43	30.74	30.74	2.09%	105,415
Jul 25, 2024	30.03	30.20	29.89	30.11	30.11	1.18%	165,165
Jul 24, 2024	29.99	30.04	29.76	29.76	29.76	0.07%	174,283
Jul 23, 2024	29.88	29.99	29.74	29.74	29.74	3.34%	124,254
Jul 22, 2024	28.69	28.78	28.46	28.78	28.78	0.31%	133,486
Jul 19, 2024	28.63	28.90	28.43	28.69	28.69	-0.38%	129,116
Jul 18, 2024	28.96	28.96	28.62	28.80	28.80	0.17%	106,578
Jul 17, 2024	28.63	28.86	28.58	28.75	28.75	0.52%	113,438
Jul 16, 2024	28.42	28.60	28.38	28.60	28.60	0.95%	123,276
Jul 15, 2024	28.58	28.61	28.27	28.33	28.33	-1.22%	66,240
Jul 12, 2024	28.45	28.99	28.45	28.68	28.68	1.96%	110,417
Jul 11, 2024	28.13	28.29	28.12	28.13	28.13	0.54%	94,675
Jul 10, 2024	27.89	28.05	27.82	27.98	27.98	0.97%	81,583
Jul 9, 2024	27.78	27.80	27.67	27.71	27.71	-0.40%	157,956
Jul 8, 2024	27.99	27.99	27.76	27.82	27.82	0.91%	273,240
Jul 5, 2024	27.73	27.74	27.50	27.57	27.57	0.15%	139,770
Jul 3, 2024	27.90	27.90	27.39	27.53	27.53	0.18%	523,047