Compass Group PLC (CMPGY)
OTCMKTS
· Delayed Price · Currency is USD
35.55
+0.26 (0.74%)
Jun 5, 2025, 3:55 PM EDT
Compass Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 35.12 | 35.59 | 35.12 | 35.54 | 35.54 | 0.71% | 123,728 |
Jun 4, 2025 | 35.17 | 35.41 | 34.92 | 35.29 | 35.29 | 0.57% | 2,072,410 |
Jun 3, 2025 | 35.10 | 35.14 | 34.85 | 35.09 | 35.09 | -1.02% | 135,121 |
Jun 2, 2025 | 35.26 | 35.45 | 35.14 | 35.45 | 35.45 | 0.20% | 178,921 |
May 30, 2025 | 35.29 | 35.49 | 35.16 | 35.38 | 35.38 | -1.34% | 472,293 |
May 29, 2025 | 35.97 | 36.06 | 35.76 | 35.86 | 35.86 | -0.50% | 186,247 |
May 28, 2025 | 35.95 | 36.08 | 35.84 | 36.04 | 36.04 | -1.15% | 164,663 |
May 27, 2025 | 36.63 | 36.70 | 36.36 | 36.46 | 36.46 | 0.16% | 173,110 |
May 23, 2025 | 36.07 | 36.50 | 36.07 | 36.40 | 36.40 | 0.61% | 106,837 |
May 22, 2025 | 36.02 | 36.33 | 35.95 | 36.18 | 36.18 | 0.70% | 143,366 |
May 21, 2025 | 36.01 | 36.24 | 35.93 | 35.93 | 35.93 | 0.45% | 102,652 |
May 20, 2025 | 35.52 | 35.86 | 35.49 | 35.77 | 35.77 | 1.50% | 139,468 |
May 19, 2025 | 34.96 | 35.24 | 34.85 | 35.24 | 35.24 | 0.48% | 94,283 |
May 16, 2025 | 34.98 | 35.44 | 34.71 | 35.07 | 35.07 | -0.06% | 92,794 |
May 15, 2025 | 34.90 | 35.11 | 34.75 | 35.09 | 35.09 | 3.94% | 128,583 |
May 14, 2025 | 34.23 | 34.23 | 33.61 | 33.76 | 33.76 | -2.46% | 186,580 |
May 13, 2025 | 34.61 | 34.75 | 34.36 | 34.61 | 34.61 | 0.09% | 174,848 |
May 12, 2025 | 34.35 | 34.66 | 34.17 | 34.58 | 34.58 | -0.26% | 170,458 |
May 9, 2025 | 34.62 | 34.74 | 34.49 | 34.67 | 34.67 | - | 157,876 |
May 8, 2025 | 35.30 | 35.34 | 34.48 | 34.67 | 34.67 | -0.34% | 190,095 |
May 7, 2025 | 34.73 | 35.03 | 34.73 | 34.79 | 34.79 | 0.35% | 324,700 |
May 6, 2025 | 34.42 | 34.85 | 34.36 | 34.67 | 34.67 | 2.03% | 161,584 |
May 5, 2025 | 34.85 | 34.85 | 33.82 | 33.98 | 33.98 | 0.38% | 114,713 |
May 2, 2025 | 33.88 | 34.04 | 33.64 | 33.85 | 33.85 | 2.05% | 397,846 |
May 1, 2025 | 33.41 | 33.41 | 33.08 | 33.17 | 33.17 | -1.22% | 252,217 |
Apr 30, 2025 | 33.34 | 33.60 | 33.25 | 33.58 | 33.58 | 2.60% | 126,372 |
Apr 29, 2025 | 32.75 | 32.94 | 32.58 | 32.73 | 32.73 | 0.12% | 242,239 |
Apr 28, 2025 | 32.88 | 32.95 | 32.56 | 32.69 | 32.69 | -0.30% | 244,772 |
Apr 25, 2025 | 33.18 | 33.22 | 32.58 | 32.79 | 32.79 | -1.46% | 337,549 |
Apr 24, 2025 | 33.12 | 33.41 | 33.06 | 33.28 | 33.28 | -0.55% | 424,954 |
Apr 23, 2025 | 33.68 | 33.99 | 33.31 | 33.46 | 33.46 | -1.85% | 215,432 |
Apr 22, 2025 | 34.37 | 34.41 | 34.07 | 34.09 | 34.09 | 0.47% | 122,996 |
Apr 21, 2025 | 33.36 | 34.81 | 33.36 | 33.93 | 33.93 | -0.15% | 154,585 |
Apr 17, 2025 | 33.74 | 34.14 | 33.69 | 33.98 | 33.98 | 1.68% | 132,636 |
Apr 16, 2025 | 33.54 | 33.72 | 33.38 | 33.42 | 33.42 | -1.24% | 143,186 |
Apr 15, 2025 | 33.66 | 33.99 | 33.59 | 33.84 | 33.84 | 1.32% | 140,538 |
Apr 14, 2025 | 33.05 | 33.49 | 33.05 | 33.40 | 33.40 | 0.75% | 135,943 |
Apr 11, 2025 | 32.69 | 33.22 | 32.55 | 33.15 | 33.15 | 2.54% | 327,533 |
Apr 10, 2025 | 32.25 | 32.51 | 31.90 | 32.33 | 32.33 | 2.15% | 440,054 |
Apr 9, 2025 | 30.97 | 31.88 | 30.67 | 31.65 | 31.65 | 1.67% | 424,059 |
Apr 8, 2025 | 31.61 | 31.66 | 30.88 | 31.13 | 31.13 | 3.77% | 338,157 |
Apr 7, 2025 | 30.84 | 31.77 | 29.88 | 30.00 | 30.00 | -7.81% | 471,890 |
Apr 4, 2025 | 33.64 | 33.78 | 32.33 | 32.54 | 32.54 | -6.14% | 424,920 |
Apr 3, 2025 | 34.25 | 34.79 | 34.25 | 34.67 | 34.67 | 2.36% | 150,810 |
Apr 2, 2025 | 33.52 | 33.88 | 33.51 | 33.87 | 33.87 | 1.68% | 119,609 |
Apr 1, 2025 | 33.20 | 33.49 | 33.09 | 33.31 | 33.31 | 0.24% | 214,022 |
Mar 31, 2025 | 33.19 | 33.42 | 33.06 | 33.23 | 33.23 | -0.33% | 193,569 |
Mar 28, 2025 | 33.47 | 33.62 | 33.28 | 33.34 | 33.34 | 0.51% | 851,242 |
Mar 27, 2025 | 32.70 | 33.43 | 32.70 | 33.17 | 33.17 | 3.27% | 992,591 |
Mar 26, 2025 | 31.69 | 32.25 | 31.66 | 32.12 | 32.12 | 0.63% | 199,512 |