Compass Group PLC (CMPGY)
OTCMKTS · Delayed Price · Currency is USD
33.93
-1.04 (-2.97%)
Oct 29, 2025, 3:59 PM EDT
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 35.08 | 35.30 | 34.96 | 34.97 | 34.97 | -1.35% | 107,403 |
| Oct 27, 2025 | 35.31 | 35.55 | 35.31 | 35.45 | 35.45 | -0.67% | 111,510 |
| Oct 24, 2025 | 35.64 | 35.69 | 35.40 | 35.69 | 35.69 | 1.97% | 125,607 |
| Oct 23, 2025 | 35.34 | 35.34 | 34.83 | 35.00 | 35.00 | -1.80% | 204,130 |
| Oct 22, 2025 | 35.26 | 35.94 | 35.25 | 35.64 | 35.64 | 2.21% | 195,338 |
| Oct 21, 2025 | 34.62 | 35.06 | 34.62 | 34.87 | 34.87 | 0.11% | 161,738 |
| Oct 20, 2025 | 34.48 | 34.83 | 34.40 | 34.83 | 34.83 | 0.27% | 82,989 |
| Oct 17, 2025 | 34.43 | 34.75 | 34.35 | 34.74 | 34.74 | 2.56% | 333,057 |
| Oct 16, 2025 | 34.11 | 34.30 | 33.87 | 33.87 | 33.87 | -1.48% | 201,046 |
| Oct 15, 2025 | 34.27 | 34.46 | 34.22 | 34.38 | 34.38 | -1.18% | 112,321 |
| Oct 14, 2025 | 34.44 | 34.80 | 34.36 | 34.79 | 34.79 | 0.40% | 197,528 |
| Oct 13, 2025 | 34.44 | 34.72 | 34.31 | 34.65 | 34.65 | 0.08% | 188,656 |
| Oct 10, 2025 | 34.69 | 34.69 | 34.41 | 34.62 | 34.62 | 1.08% | 583,050 |
| Oct 9, 2025 | 34.19 | 34.28 | 33.95 | 34.25 | 34.25 | -0.95% | 1,727,899 |
| Oct 8, 2025 | 34.44 | 34.58 | 34.26 | 34.58 | 34.58 | 1.47% | 691,928 |
| Oct 7, 2025 | 34.10 | 34.14 | 34.02 | 34.08 | 34.08 | -0.93% | 256,737 |
| Oct 6, 2025 | 34.42 | 34.47 | 34.25 | 34.40 | 34.40 | -0.55% | 228,109 |
| Oct 3, 2025 | 34.34 | 34.60 | 34.33 | 34.59 | 34.59 | 0.96% | 194,455 |
| 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 |