Indicators

Compass Group ADR (OP: CMPGY )

28.14 +0.19 (+0.68%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.32	29.48	29.32	29.42	66,842	+0.25(+0.86%)
Mar 27, 2024	29.01	29.22	28.96	29.17	83,977	+0.34(+1.18%)
Mar 26, 2024	28.86	28.97	28.74	28.83	86,751	+0.32(+1.12%)
Mar 25, 2024	28.63	28.84	28.51	28.51	573,792	-0.05(-0.18%)
Mar 22, 2024	28.58	28.71	28.49	28.56	238,191	+0.24(+0.85%)
Mar 21, 2024	28.10	28.49	28.05	28.32	99,639	+0.64(+2.31%)
Mar 20, 2024	27.45	27.68	27.30	27.68	94,759	+0.37(+1.35%)
Mar 19, 2024	27.28	27.44	27.15	27.31	146,582	-0.29(-1.05%)
Mar 18, 2024	27.84	27.84	27.59	27.60	123,875	-0.50(-1.78%)
Mar 15, 2024	28.20	28.25	27.93	28.10	88,986	+0.01(+0.04%)
Mar 14, 2024	28.21	28.23	27.97	28.09	75,358	+0.04(+0.14%)
Mar 13, 2024	28.06	28.17	27.98	28.05	63,997	+0.19(+0.66%)
Mar 12, 2024	27.69	27.91	27.65	27.86	98,530	+0.36(+1.33%)
Mar 11, 2024	27.62	27.62	27.32	27.50	88,268	-0.11(-0.40%)
Mar 08, 2024	27.80	27.81	27.61	27.61	100,810	+0.01(+0.04%)
Mar 07, 2024	27.88	27.88	27.47	27.60	102,328	-0.26(-0.93%)
Mar 06, 2024	27.94	28.00	27.83	27.86	107,613	+0.07(+0.25%)
Mar 05, 2024	27.85	27.97	27.75	27.79	209,221	+0.34(+1.24%)
Mar 04, 2024	27.48	27.57	27.39	27.45	103,662	+0.05(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.