U.S. Markets close in 1 hr 46 mins

Compass Group PLC (CMPGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.91+0.16 (+0.77%)
As of 1:49PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202120.5621.0320.5620.9120.9135,077
Jul 23, 202120.8620.8620.6720.7520.7597,400
Jul 22, 202121.0921.0920.5620.6120.61108,900
Jul 21, 202120.6020.9220.6020.8120.8173,600
Jul 20, 202119.4219.7819.3619.6519.6599,400
Jul 19, 202119.8019.8019.4119.5319.53139,000
Jul 16, 202120.6020.6020.1820.2720.2756,000
Jul 15, 202120.3820.5720.1620.2420.2479,300
Jul 14, 202120.6820.8520.5820.6420.6473,800
Jul 13, 202120.4220.8020.4220.6020.6061,100
Jul 12, 202121.1121.2020.9521.0321.0373,400
Jul 09, 202121.0021.5821.0021.5421.5459,800
Jul 08, 202120.8021.2520.8021.2521.2569,500
Jul 07, 202121.5321.9121.5321.7721.7768,600
Jul 06, 202122.3522.3621.9022.0722.0756,400
Jul 02, 202122.0222.5022.0222.3122.3145,000
Jul 01, 202121.9822.2521.9822.1822.1851,600
Jun 30, 202121.3421.4921.2921.4321.4364,200
Jun 29, 202121.1021.1220.9120.9820.98102,300
Jun 28, 202121.6821.6821.3121.4221.42251,000
Jun 25, 202121.7721.8321.5621.7521.75561,400
Jun 24, 202121.6521.9421.6521.9021.90678,100
Jun 23, 202121.5621.8921.5621.7421.74103,100
Jun 22, 202121.9322.1821.8222.1022.10204,300
Jun 21, 202121.9322.2821.7622.2822.2880,500
Jun 18, 202121.8222.2321.8222.2022.2065,500
Jun 17, 202122.6323.1022.6322.9222.9290,800
Jun 16, 202123.2623.3322.8422.9722.9764,900
Jun 15, 202122.9223.2922.9223.2923.2961,500
Jun 14, 202122.8523.1522.8523.0923.0973,700
Jun 11, 202123.1523.3323.1323.3023.3063,800
Jun 10, 202123.1023.1022.7823.0523.0591,200
Jun 09, 202123.6323.6923.4823.6923.6944,700
Jun 08, 202123.4023.6023.3023.4823.4847,300
Jun 07, 202123.3023.3623.0523.2023.2060,800
Jun 04, 202123.0723.2322.9923.2323.23115,600
Jun 03, 202122.9422.9422.7022.8822.88158,300
Jun 02, 202123.3723.5123.3323.4823.48397,400
Jun 01, 202123.2223.7823.1923.5723.571,021,000
May 28, 202122.8623.2122.8623.0323.03114,700
May 27, 202123.3623.4323.1323.2623.2696,500
May 26, 202123.1823.4423.0823.4423.4460,600
May 25, 202122.6923.0422.6922.8422.84102,000
May 24, 202122.5222.7422.4922.6222.62177,100
May 21, 202122.1722.2321.9822.1922.1995,100
May 20, 202121.3722.2821.3722.2422.2484,000
May 19, 202121.1821.6221.1521.6121.6167,700
May 18, 202121.8222.0721.8222.0422.04147,600
May 17, 202121.6322.0521.6321.8321.83307,600
May 14, 202121.8222.3121.8122.3122.31328,200
May 13, 202121.5321.8521.4321.6721.67105,400
May 12, 202121.8321.9721.4221.5521.55926,200
May 11, 202121.8622.2121.7222.1222.12233,000
May 10, 202123.0823.0822.7222.7222.72162,600
May 07, 202122.5023.1922.4923.0223.02390,100
May 06, 202122.1822.2521.9522.2522.25197,700
May 05, 202121.6622.1521.6622.1022.10939,100
May 04, 202122.1122.1621.6621.9021.90608,400
May 03, 202122.3422.3421.8722.1822.18223,500
Apr 30, 202122.0322.2021.8022.0122.01363,800
Apr 29, 202122.1922.1921.8822.0322.0367,800
Apr 28, 202122.0922.1321.9121.9921.9999,900
Apr 27, 202121.8622.3121.8622.0622.06147,400
Apr 26, 202122.1722.3922.1122.3022.30371,500
Apr 23, 202121.7921.9821.7321.8221.8259,500
Apr 22, 202121.8822.0621.7521.9021.9056,000
Apr 21, 202121.6722.0421.6722.0222.0257,500
Apr 20, 202121.9121.9821.6521.9021.90109,400
Apr 19, 202122.2722.2722.0122.2422.2487,900
Apr 16, 202121.9322.2221.9322.0922.09110,000
Apr 15, 202121.8921.9721.7521.9721.97119,200
Apr 14, 202122.1022.3422.0722.3322.33166,600
Apr 13, 202121.3821.6921.2621.5521.55504,500
Apr 12, 202121.6021.7621.5821.6521.65140,700
Apr 09, 202121.7321.8021.4421.5321.53312,700
Apr 08, 202121.7321.9021.6121.9021.90107,200
Apr 07, 202121.7721.8021.4221.4821.48710,900
Apr 06, 202121.5421.6821.3821.6821.6874,800
Apr 05, 202120.8221.5420.8221.4321.43107,300
Apr 01, 202120.7920.9920.6720.8720.87188,200
Mar 31, 202120.3020.5020.2520.4020.401,664,500
Mar 30, 202120.1820.4220.1620.3320.33110,200
Mar 29, 202120.2520.3920.1520.2820.281,852,400
Mar 26, 202120.7120.8120.4320.6120.611,030,400
Mar 25, 202119.9320.6119.8720.6120.6164,300
Mar 24, 202120.2020.3819.9719.9719.971,401,600
Mar 23, 202120.1320.1620.0020.0120.011,012,000
Mar 22, 202120.2120.4020.2020.2420.24250,000
Mar 19, 202120.2620.6120.0720.3920.39692,300
Mar 18, 202120.8921.0420.6420.7120.71380,400
Mar 17, 202121.6321.7021.2621.3321.33603,600
Mar 16, 202122.3222.3322.0722.1622.16602,300
Mar 15, 202122.5222.6621.9222.6322.63281,300
Mar 12, 202121.8222.4221.8222.3722.37138,100
Mar 11, 202121.6922.2221.6922.2222.2293,500
Mar 10, 202121.9121.9221.4221.6021.60140,400
Mar 09, 202122.0922.1021.9021.9921.99251,900
Mar 08, 202121.9522.2521.9021.9521.952,508,000
Mar 05, 202122.0422.1621.3522.1622.163,834,600
Mar 04, 202122.1122.3721.6821.6821.681,027,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...