Compass Group PLC (CMPGY)
OTCMKTS · Delayed Price · Currency is USD
34.46
-0.03 (-0.09%)
Sep 8, 2025, 3:58 PM EDT
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 35.97 | 36.32 | 35.90 | 36.32 | 36.32 | 0.30% | 163,901 |
| Jul 22, 2025 | 35.58 | 36.22 | 35.58 | 36.21 | 36.21 | 6.13% | 115,293 |
| Jul 21, 2025 | 34.00 | 34.15 | 33.75 | 34.12 | 34.12 | 1.07% | 142,543 |
| Jul 18, 2025 | 33.92 | 33.92 | 33.66 | 33.76 | 33.76 | 0.99% | 224,780 |
| Jul 17, 2025 | 33.78 | 33.84 | 33.36 | 33.43 | 33.43 | -0.89% | 859,036 |
| Jul 16, 2025 | 33.83 | 33.83 | 33.59 | 33.73 | 33.73 | -0.38% | 654,050 |
| Jul 15, 2025 | 34.17 | 34.21 | 33.79 | 33.86 | 33.86 | -0.59% | 107,544 |
| Jul 14, 2025 | 34.05 | 34.18 | 33.85 | 34.06 | 34.06 | -0.47% | 120,527 |
| Jul 11, 2025 | 34.41 | 34.44 | 34.06 | 34.22 | 34.22 | -1.21% | 211,435 |
| Jul 10, 2025 | 34.42 | 34.76 | 34.28 | 34.64 | 34.64 | 1.02% | 181,782 |
| Jul 9, 2025 | 34.35 | 34.47 | 34.12 | 34.29 | 34.29 | -0.55% | 1,169,930 |
| Jul 8, 2025 | 34.18 | 34.52 | 34.14 | 34.48 | 34.48 | 0.12% | 103,577 |
| Jul 7, 2025 | 34.58 | 34.67 | 34.28 | 34.44 | 34.44 | -1.01% | 674,234 |
| Jul 3, 2025 | 34.64 | 34.84 | 34.57 | 34.79 | 34.79 | -0.34% | 88,183 |
| Jul 2, 2025 | 34.61 | 34.91 | 34.48 | 34.91 | 34.91 | -0.68% | 428,661 |
| Jul 1, 2025 | 35.06 | 35.26 | 35.06 | 35.15 | 35.15 | 1.83% | 190,531 |
| Jun 30, 2025 | 34.28 | 34.61 | 34.28 | 34.52 | 34.52 | -0.26% | 238,450 |
| Jun 27, 2025 | 34.42 | 34.91 | 34.42 | 34.61 | 34.61 | 1.44% | 650,284 |
| Jun 26, 2025 | 33.60 | 34.30 | 33.60 | 34.12 | 34.12 | 0.84% | 741,039 |