Compass Group PLC (CMPGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

27.87

-0.11

(-0.41%)

At close: 03:55PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	27.68	27.91	27.68	27.87	27.87	123,100
Apr 25, 2024	27.63	28.06	27.58	27.99	27.99	86,300
Apr 24, 2024	27.78	27.95	27.73	27.92	27.92	118,100
Apr 23, 2024	27.66	27.82	27.58	27.77	27.77	108,100
Apr 22, 2024	27.40	27.69	27.40	27.58	27.58	108,400
Apr 19, 2024	27.31	27.38	27.23	27.32	27.32	64,700
Apr 18, 2024	26.92	27.10	26.84	26.90	26.90	104,700
Apr 17, 2024	26.82	26.82	26.58	26.66	26.66	89,300
Apr 16, 2024	26.72	26.75	26.55	26.60	26.60	129,300
Apr 15, 2024	27.37	27.37	26.78	26.87	26.87	413,800
Apr 12, 2024	27.19	27.64	26.93	26.93	26.93	325,200
Apr 11, 2024	27.33	27.49	27.22	27.40	27.40	89,900
Apr 10, 2024	27.88	27.99	27.78	27.84	27.84	199,900
Apr 09, 2024	27.86	28.20	27.82	27.87	27.87	143,600
Apr 08, 2024	27.97	28.26	27.92	28.23	28.23	124,300
Apr 05, 2024	28.07	28.19	27.98	28.12	28.12	163,400
Apr 04, 2024	28.39	28.39	28.06	28.08	28.08	85,800
Apr 03, 2024	28.22	28.59	28.21	28.57	28.57	109,600
Apr 02, 2024	28.61	28.66	28.37	28.43	28.43	101,700
Apr 01, 2024	30.19	30.19	28.49	29.23	29.23	93,000
Mar 28, 2024	29.32	29.48	29.32	29.42	29.42	66,800
Mar 27, 2024	29.01	29.22	28.96	29.17	29.17	84,000
Mar 26, 2024	28.86	28.97	28.74	28.83	28.83	86,800
Mar 25, 2024	28.63	28.84	28.51	28.51	28.51	573,800
Mar 22, 2024	28.58	28.71	28.49	28.56	28.56	238,200
Mar 21, 2024	28.10	28.49	28.05	28.32	28.32	99,600
Mar 20, 2024	27.45	27.68	27.31	27.68	27.68	94,800
Mar 19, 2024	27.28	27.44	27.15	27.31	27.31	146,600
Mar 18, 2024	27.84	27.84	27.59	27.60	27.60	123,900
Mar 15, 2024	28.20	28.25	27.93	28.10	28.10	89,000
Mar 14, 2024	28.22	28.23	27.97	28.09	28.09	75,400
Mar 13, 2024	28.06	28.17	27.98	28.05	28.05	64,000
Mar 12, 2024	27.71	27.91	27.65	27.87	27.87	96,200
Mar 11, 2024	27.41	27.63	27.32	27.50	27.50	88,300
Mar 08, 2024	27.81	27.81	27.61	27.61	27.61	100,800
Mar 07, 2024	27.88	27.88	27.47	27.60	27.60	102,300
Mar 06, 2024	27.94	28.00	27.83	27.86	27.86	107,600
Mar 05, 2024	27.85	27.97	27.75	27.79	27.79	209,200
Mar 04, 2024	27.48	27.57	27.39	27.45	27.45	103,700
Mar 01, 2024	27.47	27.49	27.34	27.40	27.40	121,300
Feb 29, 2024	27.58	27.70	27.33	27.42	27.42	88,500
Feb 28, 2024	27.30	27.47	27.29	27.29	27.29	72,000
Feb 27, 2024	27.25	27.47	27.24	27.42	27.42	138,400
Feb 26, 2024	27.70	27.70	27.43	27.49	27.49	79,600
Feb 23, 2024	27.73	27.77	27.56	27.68	27.68	87,700
Feb 22, 2024	27.65	27.95	27.60	27.95	27.95	230,300
Feb 21, 2024	27.79	27.85	27.65	27.70	27.70	297,300
Feb 20, 2024	27.99	28.01	27.80	27.92	27.92	468,000
Feb 16, 2024	27.60	27.77	27.55	27.56	27.56	96,700
Feb 15, 2024	27.65	27.76	27.48	27.66	27.66	88,900
Feb 14, 2024	27.49	27.58	27.40	27.45	27.45	159,300
Feb 13, 2024	27.63	27.71	27.46	27.55	27.55	117,000
Feb 12, 2024	27.89	27.90	27.77	27.80	27.80	98,200
Feb 09, 2024	28.09	28.28	28.08	28.21	28.21	107,700
Feb 08, 2024	27.84	28.00	27.82	27.97	27.97	122,600
Feb 07, 2024	27.29	27.41	27.05	27.19	27.19	133,300
Feb 06, 2024	26.86	27.40	26.86	27.30	27.30	123,000
Feb 05, 2024	26.63	27.14	26.63	27.04	27.04	1,027,600
Feb 02, 2024	27.21	27.52	27.17	27.19	27.19	699,700
Feb 01, 2024	27.63	27.77	27.55	27.67	27.67	94,600
Jan 31, 2024	27.96	28.34	27.87	27.88	27.88	91,200
Jan 30, 2024	27.64	28.08	27.64	27.95	27.95	155,500
Jan 29, 2024	28.12	28.12	27.55	27.83	27.83	78,900
Jan 26, 2024	27.63	27.95	27.60	27.64	27.64	99,200
Jan 25, 2024	27.42	27.73	27.42	27.61	27.61	102,400
Jan 24, 2024	27.71	27.71	27.06	27.22	27.22	179,400
Jan 23, 2024	27.50	27.50	27.10	27.19	27.19	535,600
Jan 22, 2024	28.04	28.11	27.51	27.88	27.88	186,800
Jan 19, 2024	28.02	28.23	27.63	28.23	28.23	172,100
Jan 18, 2024	27.98	28.20	27.92	28.19	28.19	640,500
Jan 18, 2024	0.357 Dividend
Jan 17, 2024	28.14	28.28	28.03	28.24	27.88	340,200
Jan 16, 2024	28.38	28.61	28.33	28.45	28.09	226,400
Jan 12, 2024	28.25	28.36	28.05	28.17	27.81	318,500
Jan 11, 2024	28.03	28.39	27.87	28.29	27.93	214,300
Jan 10, 2024	27.88	28.13	27.88	28.10	27.74	125,100
Jan 09, 2024	27.85	27.98	27.81	27.85	27.50	82,600
Jan 08, 2024	27.39	27.96	27.12	27.95	27.60	523,300
Jan 05, 2024	27.32	27.56	27.24	27.54	27.19	122,500
Jan 04, 2024	26.84	27.47	26.84	27.40	27.05	168,800
Jan 03, 2024	27.27	27.46	27.20	27.45	27.10	95,800
Jan 02, 2024	27.41	27.43	27.20	27.31	26.96	443,900
Dec 29, 2023	26.98	27.87	26.98	27.81	27.46	122,800
Dec 28, 2023	27.31	27.60	27.31	27.56	27.21	194,000
Dec 27, 2023	27.40	27.64	27.39	27.59	27.24	198,200
Dec 26, 2023	26.47	27.62	26.47	27.49	27.14	183,900
Dec 22, 2023	26.81	27.68	26.16	27.14	26.80	171,000
Dec 21, 2023	26.78	27.29	26.78	27.17	26.83	246,700
Dec 20, 2023	27.21	27.21	26.76	26.76	26.42	96,000
Dec 19, 2023	26.64	26.83	26.53	26.65	26.31	170,700
Dec 18, 2023	26.61	26.86	26.37	26.55	26.21	221,600
Dec 15, 2023	26.42	26.78	26.42	26.61	26.27	278,700
Dec 14, 2023	26.76	27.25	26.75	27.08	26.74	195,800
Dec 13, 2023	26.39	26.78	26.33	26.76	26.42	130,200
Dec 12, 2023	26.56	26.56	26.01	26.17	25.84	170,300
Dec 11, 2023	26.25	26.25	25.88	26.06	25.73	351,800
Dec 08, 2023	26.24	26.24	25.89	25.93	25.60	242,000
Dec 07, 2023	26.45	26.45	25.94	26.25	25.92	1,274,500
Dec 06, 2023	25.88	25.88	25.58	25.61	25.29	140,700
Dec 05, 2023	25.74	25.89	25.72	25.80	25.47	153,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,149.45-549.37(-0.63%)

Compass Group PLC (CMPGY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,149.45
-549.37(-0.63%)