Compass Group PLC (CMPGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

22.25

0.00

(0.00%)

At close: 03:13PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	22.25	22.25	22.25	22.25	22.25	-
Jan. 13, 2022	22.25	22.25	22.25	22.25	22.25	-
Jan. 12, 2022	22.25	22.25	22.25	22.25	22.25	-
Jan. 11, 2022	22.25	22.25	22.25	22.25	22.25	-
Jan. 10, 2022	22.25	22.25	22.25	22.25	22.25	-
Jan. 07, 2022	22.64	22.92	22.25	22.25	22.25	37,600
Jan. 06, 2022	22.85	22.85	22.85	22.85	22.85	-
Jan. 05, 2022	22.85	22.85	22.85	22.85	22.85	3,500
Jan. 04, 2022	22.79	22.89	22.79	22.89	22.89	21,300
Jan. 03, 2022	21.86	22.16	21.86	22.16	22.16	900
Dec. 31, 2021	22.10	22.10	22.10	22.10	22.10	800
Dec. 30, 2021	22.09	22.09	22.09	22.09	22.09	600
Dec. 29, 2021	22.14	22.14	22.14	22.14	22.14	2,000
Dec. 28, 2021	22.05	22.05	22.05	22.05	22.05	-
Dec. 27, 2021	22.05	22.05	22.05	22.05	22.05	-
Dec. 23, 2021	22.05	22.05	22.05	22.05	22.05	1,200
Dec. 22, 2021	21.54	21.54	21.54	21.54	21.54	16,900
Dec. 21, 2021	20.10	20.10	20.10	20.10	20.10	-
Dec. 20, 2021	20.10	20.10	20.10	20.10	20.10	-
Dec. 17, 2021	20.10	20.10	20.10	20.10	20.10	-
Dec. 16, 2021	20.10	20.10	20.10	20.10	20.10	400
Dec. 15, 2021	20.10	20.10	20.10	20.10	20.10	-
Dec. 14, 2021	20.10	20.10	20.10	20.10	20.10	500
Dec. 13, 2021	20.10	20.10	20.10	20.10	20.10	-
Dec. 10, 2021	20.10	20.10	20.10	20.10	20.10	100
Dec. 09, 2021	19.93	19.93	19.93	19.93	19.93	-
Dec. 08, 2021	19.93	19.93	19.93	19.93	19.93	-
Dec. 07, 2021	19.93	19.93	19.93	19.93	19.93	-
Dec. 06, 2021	19.93	19.93	19.93	19.93	19.93	-
Dec. 03, 2021	20.12	20.12	19.93	19.93	19.93	4,800
Dec. 02, 2021	19.68	19.68	19.68	19.68	19.68	-
Dec. 01, 2021	19.68	19.68	19.68	19.68	19.68	-
Nov. 30, 2021	19.68	19.68	19.68	19.68	19.68	-
Nov. 29, 2021	19.68	19.68	19.68	19.68	19.68	-
Nov. 26, 2021	19.68	19.68	19.68	19.68	19.68	100
Nov. 24, 2021	20.32	20.32	20.32	20.32	20.32	1,500
Nov. 23, 2021	20.74	20.74	20.74	20.74	20.74	47,100
Nov. 22, 2021	20.41	20.41	20.41	20.41	20.41	-
Nov. 19, 2021	20.58	20.58	20.41	20.41	20.41	2,700
Nov. 18, 2021	20.63	21.53	20.63	21.53	21.53	2,300
Nov. 17, 2021	20.66	20.66	20.66	20.66	20.66	300
Nov. 16, 2021	21.08	21.08	21.08	21.08	21.08	-
Nov. 15, 2021	21.08	21.08	21.08	21.08	21.08	-
Nov. 12, 2021	21.08	21.08	21.08	21.08	21.08	1,200
Nov. 11, 2021	21.33	21.33	21.33	21.33	21.33	-
Nov. 10, 2021	21.33	21.33	21.33	21.33	21.33	500
Nov. 09, 2021	21.36	21.36	21.36	21.36	21.36	1,700
Nov. 08, 2021	21.76	21.76	21.76	21.76	21.76	300
Nov. 05, 2021	21.70	21.70	21.70	21.70	21.70	300
Nov. 04, 2021	21.33	21.33	21.33	21.33	21.33	-
Nov. 03, 2021	21.33	21.33	21.33	21.33	21.33	700
Nov. 02, 2021	21.05	21.05	21.05	21.05	21.05	-
Nov. 01, 2021	21.05	21.05	21.05	21.05	21.05	-
Oct. 29, 2021	21.05	21.05	21.05	21.05	21.05	-
Oct. 28, 2021	21.05	21.05	21.05	21.05	21.05	-
Oct. 27, 2021	21.05	21.05	21.05	21.05	21.05	300
Oct. 26, 2021	19.80	19.80	19.80	19.80	19.80	-
Oct. 25, 2021	19.80	19.80	19.80	19.80	19.80	-
Oct. 22, 2021	19.80	19.80	19.80	19.80	19.80	1,400
Oct. 21, 2021	20.20	20.20	20.20	20.20	20.20	-
Oct. 20, 2021	20.20	20.20	20.20	20.20	20.20	-
Oct. 19, 2021	20.20	20.20	20.20	20.20	20.20	2,900
Oct. 18, 2021	19.96	19.96	19.96	19.96	19.96	4,800
Oct. 15, 2021	20.31	20.31	20.31	20.31	20.31	100
Oct. 14, 2021	20.64	20.64	20.64	20.64	20.64	-
Oct. 13, 2021	20.64	20.64	20.64	20.64	20.64	-
Oct. 12, 2021	20.64	20.64	20.64	20.64	20.64	-
Oct. 11, 2021	19.99	20.64	19.99	20.64	20.64	1,900
Oct. 08, 2021	20.81	20.81	20.81	20.81	20.81	-
Oct. 07, 2021	20.81	20.81	20.81	20.81	20.81	-
Oct. 06, 2021	20.81	20.81	20.81	20.81	20.81	-
Oct. 05, 2021	20.81	20.81	20.81	20.81	20.81	700
Oct. 04, 2021	20.80	20.80	20.80	20.80	20.80	100
Oct. 01, 2021	20.85	20.85	20.85	20.85	20.85	-
Sep. 30, 2021	20.85	20.85	20.85	20.85	20.85	-
Sep. 29, 2021	19.85	20.85	19.85	20.85	20.85	7,800
Sep. 28, 2021	20.88	20.88	20.88	20.88	20.88	400
Sep. 27, 2021	20.30	20.30	20.30	20.30	20.30	200
Sep. 24, 2021	20.25	20.25	20.25	20.25	20.25	300
Sep. 23, 2021	20.19	20.19	20.19	20.19	20.19	-
Sep. 22, 2021	20.19	20.19	20.19	20.19	20.19	68,600
Sep. 21, 2021	20.17	20.17	20.17	20.17	20.17	-
Sep. 20, 2021	20.17	20.17	20.17	20.17	20.17	-
Sep. 17, 2021	20.31	20.31	20.17	20.17	20.17	700
Sep. 16, 2021	20.21	20.21	20.21	20.21	20.21	200
Sep. 15, 2021	20.07	20.07	20.07	20.07	20.07	600
Sep. 14, 2021	19.61	19.61	19.61	19.61	19.61	300
Sep. 13, 2021	19.81	19.81	19.81	19.81	19.81	500
Sep. 10, 2021	20.01	20.01	20.01	20.01	20.01	-
Sep. 09, 2021	20.01	20.01	20.01	20.01	20.01	-
Sep. 08, 2021	20.01	20.01	20.01	20.01	20.01	-
Sep. 07, 2021	20.01	20.01	20.01	20.01	20.01	500
Sep. 03, 2021	20.35	20.35	20.35	20.35	20.35	-
Sep. 02, 2021	20.35	20.35	20.35	20.35	20.35	-
Sep. 01, 2021	20.84	20.84	20.35	20.35	20.35	1,100
Aug. 31, 2021	20.25	20.25	20.25	20.25	20.25	-
Aug. 30, 2021	20.25	20.25	20.25	20.25	20.25	-
Aug. 27, 2021	20.25	20.25	20.25	20.25	20.25	-
Aug. 26, 2021	20.25	20.25	20.25	20.25	20.25	3,000
Aug. 25, 2021	20.50	20.78	20.50	20.78	20.78	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,538.27+180.71(+0.85%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7992+0.0025(+0.3189%)

CRUDE OIL84.24+0.42(+0.50%)

BTC-CAD52,772.43-1,488.36(-2.74%)

Compass Group PLC (CMPGF)

S&P/TSX
21,538.27
+180.71(+0.85%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7992
+0.0025(+0.3189%)

CRUDE OIL
84.24
+0.42(+0.50%)

BTC-CAD
52,772.43
-1,488.36(-2.74%)