Canada markets close in 3 hours 8 minutes

Compass Group PLC (CMPGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.98+0.00 (+0.00%)
At close: 11:43AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202220.9820.9820.9820.9820.98-
Jun 30, 202220.9820.9820.9820.9820.982,800
Jun 29, 202220.9820.9820.9820.9820.98-
Jun 28, 202220.9820.9820.9820.9820.9818,200
Jun 27, 202220.2620.2620.2620.2620.26-
Jun 24, 202220.2620.2620.2620.2620.26500
Jun 23, 202220.2620.2620.2620.2620.267,300
Jun 22, 202220.2620.2620.2620.2620.269,400
Jun 21, 202220.2620.2620.2620.2620.261,800
Jun 17, 202220.2620.2620.2620.2620.26-
Jun 16, 202220.2620.2620.2620.2620.26200
Jun 15, 202219.9219.9219.9219.9219.9220,800
Jun 14, 202220.2320.2319.9019.9019.907,300
Jun 13, 202220.7320.7320.7320.7320.731,100
Jun 10, 202221.5521.5521.5521.5521.558,100
Jun 09, 202222.7622.7622.7622.7622.76-
Jun 09, 20220.118 Dividend
Jun 08, 202222.7622.7622.7622.7622.64-
Jun 07, 202222.7622.7622.7622.7622.64-
Jun 06, 202222.7622.7622.7622.7622.64800
Jun 03, 202222.7622.7622.7622.7622.64200
Jun 02, 202222.0022.0022.0022.0021.89300
Jun 01, 202221.9821.9821.9821.9821.87-
May 31, 202221.9821.9821.9821.9821.87-
May 27, 202221.9821.9821.9821.9821.8714,400
May 26, 202221.9821.9821.9821.9821.876,600
May 25, 202221.9621.9621.9621.9621.84-
May 24, 202221.9621.9621.9621.9621.84300
May 23, 202221.4021.4021.4021.4021.29-
May 20, 202221.4021.4021.4021.4021.29500
May 19, 202221.8521.8521.8521.8521.74-
May 18, 202221.8521.8521.8521.8521.742,800
May 17, 202221.8021.8021.8021.8021.69300
May 16, 202222.2422.2421.8021.8021.691,400
May 13, 202220.2620.2620.2620.2620.155,200
May 12, 202220.2620.2620.2620.2620.1523,800
May 11, 202220.2720.4620.2620.2620.155,200
May 10, 202220.9820.9820.9820.9820.87-
May 09, 202220.9820.9820.9820.9820.8751,200
May 06, 202220.9820.9820.9820.9820.87-
May 05, 202220.9820.9820.9820.9820.87-
May 04, 202220.9820.9820.9820.9820.87-
May 03, 202220.9820.9820.9820.9820.87800
May 02, 202221.6621.6621.6621.6621.55-
Apr 29, 202221.6621.6621.6621.6621.55-
Apr 28, 202221.6621.6621.6621.6621.55-
Apr 27, 202221.6621.6621.6621.6621.55300
Apr 26, 202222.1522.1522.1522.1522.04-
Apr 25, 202222.1522.1522.1522.1522.04-
Apr 22, 202222.1522.1522.1522.1522.041,700
Apr 21, 202221.9121.9121.9121.9121.80-
Apr 20, 202221.9121.9121.9121.9121.80-
Apr 19, 202221.9121.9121.9121.9121.80-
Apr 18, 202221.9121.9121.9121.9121.80-
Apr 14, 202221.9121.9121.9121.9121.80600
Apr 13, 202220.8720.8720.8720.8720.76-
Apr 12, 202220.8720.8720.8720.8720.762,900
Apr 11, 202221.1121.1120.8720.8720.768,500
Apr 08, 202221.1721.1721.1721.1721.06-
Apr 07, 202221.1721.1721.1721.1721.06-
Apr 06, 202221.1721.1921.1721.1921.0811,700
Apr 05, 202221.3521.3521.3521.3521.24-
Apr 04, 202221.3521.3521.3521.3521.24-
Apr 01, 202221.3521.3521.3521.3521.24-
Mar 31, 202221.3521.3521.3521.3521.24-
Mar 30, 202221.3521.3521.3521.3521.24-
Mar 29, 202221.3521.3521.3521.3521.24-
Mar 28, 202221.3521.3521.3521.3521.24300
Mar 25, 202221.1621.1621.1621.1621.05500
Mar 24, 202221.4021.4021.4021.4021.29-
Mar 23, 202221.4021.4021.4021.4021.293,500
Mar 22, 202220.6020.6020.6020.6020.49-
Mar 21, 202220.6020.6020.6020.6020.49-
Mar 18, 202220.6020.6020.6020.6020.49-
Mar 17, 202220.6020.6020.6020.6020.49-
Mar 16, 202220.6020.6020.6020.6020.49-
Mar 15, 202220.6020.6020.6020.6020.49-
Mar 14, 202220.6020.6020.6020.6020.49-
Mar 11, 202220.6020.6020.6020.6020.4915,400
Mar 10, 202220.6020.6020.6020.6020.49-
Mar 09, 202221.4621.4620.6020.6020.498,500
Mar 08, 202219.9519.9519.9519.9519.85900
Mar 07, 202219.9519.9519.9519.9519.85100
Mar 04, 202220.7520.7520.7520.7520.653,600
Mar 03, 202221.6521.6521.6521.6521.54800
Mar 02, 202221.9621.9621.9621.9621.85-
Mar 01, 202221.9621.9621.9621.9621.85-
Feb 28, 202221.9621.9621.9621.9621.851,800
Feb 25, 202222.7822.7822.7822.7822.67400
Feb 24, 202221.0821.0821.0821.0820.97400
Feb 23, 202224.1224.1224.1224.1223.99-
Feb 22, 202224.1224.1224.1224.1223.99-
Feb 18, 202224.1224.1224.1224.1223.99-
Feb 17, 202224.1224.1224.1224.1223.99-
Feb 16, 202224.1224.1224.1224.1223.99-
Feb 15, 202224.1224.1224.1224.1223.99100
Feb 14, 202223.4523.4523.4523.4523.33-
Feb 11, 202223.4523.4523.4523.4523.33-
Feb 10, 202223.4523.4523.4523.4523.33-
Feb 09, 202223.4523.4523.4523.4523.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...