Canada markets open in 14 minutes

Compass Group PLC (CMPGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.17+0.34 (+1.18%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202429.0129.2228.9629.1729.1784,000
Mar 26, 202428.8628.9728.7428.8328.8386,800
Mar 25, 202428.6328.8428.5128.5128.51573,800
Mar 22, 202428.5828.7128.4928.5628.56238,200
Mar 21, 202428.1028.4928.0528.3228.3299,600
Mar 20, 202427.4527.6827.3127.6827.6894,800
Mar 19, 202427.2827.4427.1527.3127.31146,600
Mar 18, 202427.8427.8427.5927.6027.60123,900
Mar 15, 202428.2028.2527.9328.1028.1089,000
Mar 14, 202428.2228.2327.9728.0928.0975,400
Mar 13, 202428.0628.1727.9828.0528.0564,000
Mar 12, 202427.7127.9127.6527.8727.8796,200
Mar 11, 202427.4127.6327.3227.5027.5088,300
Mar 08, 202427.8127.8127.6127.6127.61100,800
Mar 07, 202427.8827.8827.4727.6027.60102,300
Mar 06, 202427.9428.0027.8327.8627.86107,600
Mar 05, 202427.8527.9727.7527.7927.79209,200
Mar 04, 202427.4827.5727.3927.4527.45103,700
Mar 01, 202427.4727.4927.3427.4027.40121,300
Feb 29, 202427.5827.7027.3327.4227.4288,500
Feb 28, 202427.3027.4727.2927.2927.2972,000
Feb 27, 202427.2527.4727.2427.4227.42138,400
Feb 26, 202427.7027.7027.4327.4927.4979,600
Feb 23, 202427.7327.7727.5627.6827.6887,700
Feb 22, 202427.6527.9527.6027.9527.95230,300
Feb 21, 202427.7927.8527.6527.7027.70297,300
Feb 20, 202427.9928.0127.8027.9227.92468,000
Feb 16, 202427.6027.7727.5527.5627.5696,700
Feb 15, 202427.6527.7627.4827.6627.6688,900
Feb 14, 202427.4927.5827.4027.4527.45159,300
Feb 13, 202427.6327.7127.4627.5527.55117,000
Feb 12, 202427.8927.9027.7727.8027.8098,200
Feb 09, 202428.0928.2828.0828.2128.21107,700
Feb 08, 202427.8428.0027.8227.9727.97122,600
Feb 07, 202427.2927.4127.0527.1927.19133,300
Feb 06, 202426.8627.4026.8627.3027.30123,000
Feb 05, 202426.6327.1426.6327.0427.041,027,600
Feb 02, 202427.2127.5227.1727.1927.19699,700
Feb 01, 202427.6327.7727.5527.6727.6794,600
Jan 31, 202427.9628.3427.8727.8827.8891,200
Jan 30, 202427.6428.0827.6427.9527.95155,500
Jan 29, 202428.1228.1227.5527.8327.8378,900
Jan 26, 202427.6327.9527.6027.6427.6499,200
Jan 25, 202427.4227.7327.4227.6127.61102,400
Jan 24, 202427.7127.7127.0627.2227.22179,400
Jan 23, 202427.5027.5027.1027.1927.19535,600
Jan 22, 202428.0428.1127.5127.8827.88186,800
Jan 19, 202428.0228.2327.6328.2328.23172,100
Jan 18, 202427.9828.2027.9228.1928.19640,500
Jan 18, 20240.357 Dividend
Jan 17, 202428.1428.2828.0328.2427.88340,200
Jan 16, 202428.3828.6128.3328.4528.09226,400
Jan 12, 202428.2528.3628.0528.1727.81318,500
Jan 11, 202428.0328.3927.8728.2927.93214,300
Jan 10, 202427.8828.1327.8828.1027.74125,100
Jan 09, 202427.8527.9827.8127.8527.5082,600
Jan 08, 202427.3927.9627.1227.9527.60523,300
Jan 05, 202427.3227.5627.2427.5427.19122,500
Jan 04, 202426.8427.4726.8427.4027.05168,800
Jan 03, 202427.2727.4627.2027.4527.1095,800
Jan 02, 202427.4127.4327.2027.3126.96443,900
Dec 29, 202326.9827.8726.9827.8127.46122,800
Dec 28, 202327.3127.6027.3127.5627.21194,000
Dec 27, 202327.4027.6427.3927.5927.24198,200
Dec 26, 202326.4727.6226.4727.4927.14183,900
Dec 22, 202326.8127.6826.1627.1426.80171,000
Dec 21, 202326.7827.2926.7827.1726.83246,700
Dec 20, 202327.2127.2126.7626.7626.4296,000
Dec 19, 202326.6426.8326.5326.6526.31170,700
Dec 18, 202326.6126.8626.3726.5526.21221,600
Dec 15, 202326.4226.7826.4226.6126.27278,700
Dec 14, 202326.7627.2526.7527.0826.74195,800
Dec 13, 202326.3926.7826.3326.7626.42130,200
Dec 12, 202326.5626.5626.0126.1725.84170,300
Dec 11, 202326.2526.2525.8826.0625.73351,800
Dec 08, 202326.2426.2425.8925.9325.60242,000
Dec 07, 202326.4526.4525.9426.2525.921,274,500
Dec 06, 202325.8825.8825.5825.6125.29140,700
Dec 05, 202325.7425.8925.7225.8025.47153,900
Dec 04, 202325.7925.9425.7925.8525.52271,500
Dec 01, 202325.4325.7525.4325.6625.34139,100
Nov 30, 202325.5725.5925.2725.3625.04716,100
Nov 29, 202325.8725.8725.4925.5625.24142,900
Nov 28, 202326.1126.3826.0926.1825.85165,000
Nov 27, 202326.0326.1025.9426.0725.74182,200
Nov 24, 202326.1026.1525.9426.0725.74126,000
Nov 22, 202325.9626.0025.8125.8925.56155,600
Nov 21, 202325.3425.6925.3425.5725.25164,600
Nov 20, 202325.0225.6925.0225.6325.31227,800
Nov 17, 202325.8026.0425.8026.0425.71132,700
Nov 16, 202325.8225.9525.7625.8125.48146,200
Nov 15, 202325.8625.9325.7425.7825.45199,400
Nov 14, 202325.9325.9925.5825.6925.37170,400
Nov 13, 202325.6525.8025.6125.7825.45171,300
Nov 10, 202325.3925.5225.2725.5125.19156,900
Nov 09, 202325.5025.5925.2325.3225.00194,700
Nov 08, 202325.4525.5825.3925.4825.16148,600
Nov 07, 202325.3025.3125.1325.2124.89103,100
Nov 06, 202325.5825.6325.4025.4725.15139,500
Nov 03, 202325.4525.4725.2325.3325.01160,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...