Compass Group PLC (CMPGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

28.70

-0.15

(-0.51%)

At close: 02:08PM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	28.70	28.70	28.70	28.70	28.70	1,267
May 17, 2024	28.75	28.85	28.75	28.85	28.85	6,200
May 16, 2024	28.20	28.20	28.20	28.20	28.20	1,400
May 15, 2024	28.24	28.76	28.24	28.44	28.44	32,500
May 14, 2024	29.42	29.42	29.42	29.42	29.42	200
May 13, 2024	29.25	29.25	29.25	29.25	29.25	14,600
May 10, 2024	28.76	28.76	28.76	28.76	28.76	-
May 09, 2024	28.76	28.76	28.76	28.76	28.76	800
May 08, 2024	28.71	28.71	28.71	28.71	28.71	-
May 07, 2024	28.71	28.71	28.71	28.71	28.71	124,300
May 06, 2024	27.94	27.94	27.94	27.94	27.94	800
May 03, 2024	28.37	28.37	27.89	27.89	27.89	2,400
May 02, 2024	28.00	28.00	28.00	28.00	28.00	-
May 01, 2024	28.00	28.00	28.00	28.00	28.00	-
Apr 30, 2024	28.00	28.00	28.00	28.00	28.00	1,200
Apr 29, 2024	27.90	27.90	27.90	27.90	27.90	500
Apr 26, 2024	27.93	27.93	27.93	27.93	27.93	800
Apr 25, 2024	27.93	27.93	27.93	27.93	27.93	1,800
Apr 24, 2024	27.70	27.70	27.70	27.70	27.70	3,800
Apr 23, 2024	27.50	27.50	27.50	27.50	27.50	1,000
Apr 22, 2024	27.09	27.09	27.09	27.09	27.09	-
Apr 19, 2024	27.09	27.09	27.09	27.09	27.09	-
Apr 18, 2024	27.09	27.09	27.09	27.09	27.09	-
Apr 17, 2024	27.09	27.09	27.09	27.09	27.09	400
Apr 16, 2024	27.09	27.09	27.09	27.09	27.09	-
Apr 15, 2024	27.09	27.09	27.09	27.09	27.09	-
Apr 12, 2024	27.21	27.21	27.09	27.09	27.09	4,300
Apr 11, 2024	28.06	28.06	28.06	28.06	28.06	1,400
Apr 10, 2024	28.06	28.06	28.06	28.06	28.06	2,100
Apr 09, 2024	28.26	28.26	28.06	28.06	28.06	1,600
Apr 08, 2024	28.56	28.56	28.56	28.56	28.56	-
Apr 05, 2024	28.56	28.56	28.56	28.56	28.56	-
Apr 04, 2024	28.56	28.56	28.56	28.56	28.56	-
Apr 03, 2024	28.56	28.56	28.56	28.56	28.56	-
Apr 02, 2024	28.56	28.56	28.56	28.56	28.56	300
Apr 01, 2024	28.61	28.61	28.61	28.61	28.61	-
Mar 28, 2024	28.61	28.61	28.61	28.61	28.61	-
Mar 27, 2024	28.61	28.61	28.61	28.61	28.61	400
Mar 26, 2024	28.40	29.20	28.40	28.61	28.61	4,300
Mar 25, 2024	28.53	28.85	28.44	28.85	28.85	134,600
Mar 22, 2024	28.44	28.80	28.26	28.26	28.26	29,800
Mar 21, 2024	28.61	28.65	28.60	28.60	28.60	195,600
Mar 20, 2024	27.44	27.44	27.44	27.44	27.44	-
Mar 19, 2024	27.55	27.55	27.04	27.44	27.44	18,000
Mar 18, 2024	27.92	27.92	27.42	27.42	27.42	2,100
Mar 15, 2024	27.87	27.87	27.87	27.87	27.87	-
Mar 14, 2024	27.87	27.87	27.87	27.87	27.87	-
Mar 13, 2024	27.87	27.87	27.87	27.87	27.87	-
Mar 12, 2024	27.87	27.87	27.87	27.87	27.87	300
Mar 11, 2024	27.44	27.45	27.44	27.45	27.45	8,600
Mar 08, 2024	27.78	27.78	27.78	27.78	27.78	5,600
Mar 07, 2024	27.78	27.78	27.78	27.78	27.78	200
Mar 06, 2024	27.92	27.92	27.92	27.92	27.92	500
Mar 05, 2024	27.92	27.92	27.69	27.69	27.69	800
Mar 04, 2024	27.27	27.41	27.27	27.41	27.41	700
Mar 01, 2024	27.66	27.66	27.56	27.56	27.56	10,200
Feb 29, 2024	27.71	27.72	27.59	27.59	27.59	11,500
Feb 28, 2024	27.68	27.68	27.56	27.67	27.67	34,500
Feb 27, 2024	27.48	27.59	27.37	27.37	27.37	1,500
Feb 26, 2024	27.79	27.79	27.79	27.79	27.79	-
Feb 23, 2024	27.79	27.79	27.79	27.79	27.79	400
Feb 22, 2024	27.98	28.24	27.65	27.65	27.65	4,100
Feb 21, 2024	28.12	28.12	28.12	28.12	28.12	-
Feb 20, 2024	27.71	28.12	27.71	28.12	28.12	1,100
Feb 16, 2024	27.95	27.96	27.95	27.96	27.96	5,500
Feb 15, 2024	27.52	27.75	27.48	27.75	27.75	6,100
Feb 14, 2024	27.75	27.75	27.25	27.25	27.25	1,400
Feb 13, 2024	27.44	27.44	27.44	27.44	27.44	1,900
Feb 12, 2024	28.24	28.24	28.24	28.24	28.24	-
Feb 09, 2024	28.24	28.24	28.24	28.24	28.24	3,500
Feb 08, 2024	27.32	27.32	27.32	27.32	27.32	-
Feb 07, 2024	27.32	27.32	27.32	27.32	27.32	200
Feb 06, 2024	27.59	27.59	27.59	27.59	27.59	200
Feb 05, 2024	26.94	26.94	26.94	26.94	26.94	468,200
Feb 02, 2024	26.91	26.91	26.91	26.91	26.91	200
Feb 01, 2024	27.23	27.23	27.23	27.23	27.23	200
Jan 31, 2024	28.15	28.15	28.15	28.15	28.15	4,600
Jan 30, 2024	27.24	27.24	27.24	27.24	27.24	-
Jan 29, 2024	27.24	27.24	27.24	27.24	27.24	4,400
Jan 26, 2024	27.72	27.72	27.72	27.72	27.72	400
Jan 25, 2024	27.19	27.19	27.19	27.19	27.19	900
Jan 24, 2024	27.42	27.42	27.19	27.19	27.19	33,200
Jan 23, 2024	27.01	27.01	27.01	27.01	27.01	700
Jan 22, 2024	27.51	27.51	27.51	27.51	27.51	-
Jan 19, 2024	27.51	27.51	27.51	27.51	27.51	1,600
Jan 18, 2024	27.64	27.64	27.64	27.64	27.64	-
Jan 18, 2024	0.356 Dividend
Jan 17, 2024	27.73	27.73	27.53	27.64	27.28	4,200
Jan 16, 2024	28.00	28.29	28.00	28.17	27.81	22,700
Jan 12, 2024	27.62	27.62	27.62	27.62	27.26	10,000
Jan 11, 2024	27.56	27.76	27.56	27.76	27.40	3,700
Jan 10, 2024	28.04	28.04	27.90	27.90	27.54	16,900
Jan 09, 2024	27.48	27.48	27.48	27.48	27.13	-
Jan 08, 2024	27.52	27.58	27.48	27.48	27.13	1,400
Jan 05, 2024	27.25	27.25	27.14	27.16	26.81	1,200
Jan 04, 2024	26.88	27.13	26.72	26.72	26.38	14,300
Jan 03, 2024	26.80	26.80	26.80	26.80	26.45	-
Jan 02, 2024	26.80	26.80	26.80	26.80	26.45	1,500
Dec 29, 2023	27.21	27.21	27.21	27.21	26.86	-
Dec 28, 2023	27.21	27.21	27.21	27.21	26.86	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7340-0.0002(-0.02%)

CRUDE OIL79.65-0.15(-0.19%)

Bitcoin CAD97,225.19+6,995.97(+7.75%)

Compass Group PLC (CMPGF)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7340
-0.0002(-0.02%)

CRUDE OIL
79.65
-0.15(-0.19%)

Bitcoin CAD
97,225.19
+6,995.97(+7.75%)