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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202535.1235.5935.1235.5435.540.71%123,728
Jun 4, 202535.1735.4134.9235.2935.290.57%2,072,410
Jun 3, 202535.1035.1434.8535.0935.09-1.02%135,121
Jun 2, 202535.2635.4535.1435.4535.450.20%178,921
May 30, 202535.2935.4935.1635.3835.38-1.34%472,293
May 29, 202535.9736.0635.7635.8635.86-0.50%186,247
May 28, 202535.9536.0835.8436.0436.04-1.15%164,663
May 27, 202536.6336.7036.3636.4636.460.16%173,110
May 23, 202536.0736.5036.0736.4036.400.61%106,837
May 22, 202536.0236.3335.9536.1836.180.70%143,366
May 21, 202536.0136.2435.9335.9335.930.45%102,652
May 20, 202535.5235.8635.4935.7735.771.50%139,468
May 19, 202534.9635.2434.8535.2435.240.48%94,283
May 16, 202534.9835.4434.7135.0735.07-0.06%92,794
May 15, 202534.9035.1134.7535.0935.093.94%128,583
May 14, 202534.2334.2333.6133.7633.76-2.46%186,580
May 13, 202534.6134.7534.3634.6134.610.09%174,848
May 12, 202534.3534.6634.1734.5834.58-0.26%170,458
May 9, 202534.6234.7434.4934.6734.67-157,876
May 8, 202535.3035.3434.4834.6734.67-0.34%190,095
May 7, 202534.7335.0334.7334.7934.790.35%324,700
May 6, 202534.4234.8534.3634.6734.672.03%161,584
May 5, 202534.8534.8533.8233.9833.980.38%114,713
May 2, 202533.8834.0433.6433.8533.852.05%397,846
May 1, 202533.4133.4133.0833.1733.17-1.22%252,217
Apr 30, 202533.3433.6033.2533.5833.582.60%126,372
Apr 29, 202532.7532.9432.5832.7332.730.12%242,239
Apr 28, 202532.8832.9532.5632.6932.69-0.30%244,772
Apr 25, 202533.1833.2232.5832.7932.79-1.46%337,549
Apr 24, 202533.1233.4133.0633.2833.28-0.55%424,954
Apr 23, 202533.6833.9933.3133.4633.46-1.85%215,432
Apr 22, 202534.3734.4134.0734.0934.090.47%122,996
Apr 21, 202533.3634.8133.3633.9333.93-0.15%154,585
Apr 17, 202533.7434.1433.6933.9833.981.68%132,636
Apr 16, 202533.5433.7233.3833.4233.42-1.24%143,186
Apr 15, 202533.6633.9933.5933.8433.841.32%140,538
Apr 14, 202533.0533.4933.0533.4033.400.75%135,943
Apr 11, 202532.6933.2232.5533.1533.152.54%327,533
Apr 10, 202532.2532.5131.9032.3332.332.15%440,054
Apr 9, 202530.9731.8830.6731.6531.651.67%424,059
Apr 8, 202531.6131.6630.8831.1331.133.77%338,157
Apr 7, 202530.8431.7729.8830.0030.00-7.81%471,890
Apr 4, 202533.6433.7832.3332.5432.54-6.14%424,920
Apr 3, 202534.2534.7934.2534.6734.672.36%150,810
Apr 2, 202533.5233.8833.5133.8733.871.68%119,609
Apr 1, 202533.2033.4933.0933.3133.310.24%214,022
Mar 31, 202533.1933.4233.0633.2333.23-0.33%193,569
Mar 28, 202533.4733.6233.2833.3433.340.51%851,242
Mar 27, 202532.7033.4332.7033.1733.173.27%992,591
Mar 26, 202531.6932.2531.6632.1232.120.63%199,512