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 (%)
Feb 29, 2024	27.58	27.70	27.33	27.42	88,541	+0.13(+0.48%)
Feb 28, 2024	27.30	27.47	27.29	27.29	71,995	-0.13(-0.47%)
Feb 27, 2024	27.25	27.47	27.24	27.42	138,390	-0.07(-0.25%)
Feb 26, 2024	27.70	27.70	27.43	27.49	79,596	-0.19(-0.69%)
Feb 23, 2024	27.73	27.77	27.56	27.68	87,745	-0.27(-0.97%)
Feb 22, 2024	27.65	27.95	27.60	27.95	230,286	+0.25(+0.90%)
Feb 21, 2024	27.79	27.85	27.65	27.70	297,332	-0.22(-0.79%)
Feb 20, 2024	27.99	28.01	27.80	27.92	467,988	+0.36(+1.31%)
Feb 16, 2024	27.60	27.77	27.55	27.56	96,865	-0.10(-0.36%)
Feb 15, 2024	27.67	27.76	27.48	27.66	88,988	+0.21(+0.77%)
Feb 14, 2024	27.52	27.58	27.40	27.45	159,290	-0.10(-0.36%)
Feb 13, 2024	27.54	27.71	27.46	27.55	117,045	-0.25(-0.90%)
Feb 12, 2024	27.89	27.90	27.77	27.80	98,239	-0.41(-1.45%)
Feb 09, 2024	28.09	28.28	28.08	28.21	107,703	+0.24(+0.86%)
Feb 08, 2024	27.84	28.00	27.82	27.97	122,593	+0.78(+2.87%)
Feb 07, 2024	27.29	27.41	27.05	27.19	133,285	-0.11(-0.40%)
Feb 06, 2024	26.86	27.40	26.86	27.30	123,593	+0.26(+0.96%)
Feb 05, 2024	26.63	27.14	26.63	27.04	1,027,643	-0.15(-0.55%)
Feb 02, 2024	27.36	27.52	27.17	27.19	699,732	-0.48(-1.73%)

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.