Canada Markets closed

Compass Group PLC (CMPGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.07-0.02 (-0.09%)
At close: 03:59PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202223.0223.2122.9723.0723.07147,590
Dec 02, 202222.8623.1122.8223.0923.09165,700
Dec 01, 202222.9623.0522.7422.8322.83339,300
Nov 30, 202222.6122.7122.2022.6422.64104,900
Nov 29, 202221.9822.0521.8521.9021.90132,100
Nov 28, 202222.1922.3721.9522.0122.01187,600
Nov 25, 202222.1222.2722.0622.1622.16110,900
Nov 23, 202221.9122.0021.8021.8921.89168,100
Nov 22, 202221.3021.5421.3021.5421.54197,300
Nov 21, 202221.3921.5921.2521.5821.58154,900
Nov 18, 202221.9722.1021.9022.0022.0098,800
Nov 17, 202221.6921.9821.6521.9721.97242,200
Nov 16, 202221.8922.0021.7921.9421.94139,100
Nov 15, 202221.7821.9621.5721.8221.82232,400
Nov 14, 202221.0721.4721.0721.3021.30168,500
Nov 11, 202220.9321.2420.8521.2121.21133,900
Nov 10, 202221.9822.0321.7221.9121.91153,000
Nov 09, 202221.0321.2320.9520.9620.96122,000
Nov 08, 202221.3421.5621.2721.4121.41107,800
Nov 07, 202221.4721.5521.3321.4421.44257,200
Nov 04, 202221.1921.3921.0421.3821.38130,400
Nov 03, 202220.5620.9320.5620.8020.80220,100
Nov 02, 202221.2321.5120.9521.1521.15207,500
Nov 01, 202221.4221.4521.0821.2621.26139,300
Oct 31, 202221.2221.3121.0021.0721.07233,700
Oct 28, 202221.0521.5621.0521.5121.51232,500
Oct 27, 202221.2421.3821.0921.0921.09170,900
Oct 26, 202221.1221.4921.1221.3221.32282,700
Oct 25, 202220.7420.9520.7420.8220.82171,400
Oct 24, 202220.9521.0420.7320.7520.75212,100
Oct 21, 202219.9920.6619.9820.6420.64154,700
Oct 20, 202220.1820.4120.0420.1220.12168,400
Oct 19, 202220.4320.5420.1520.3120.31173,300
Oct 18, 202220.7720.8420.4720.6220.62227,800
Oct 17, 202220.4320.6920.3620.4120.41209,000
Oct 14, 202220.5420.5520.0220.0220.02464,900
Oct 13, 202219.8220.5219.7620.4020.40498,300
Oct 12, 202219.5919.9419.5619.7419.74182,200
Oct 11, 202220.0420.2119.6219.6919.69325,300
Oct 10, 202219.8619.8719.6419.7519.75210,400
Oct 07, 202219.9720.0819.8419.9619.96186,200
Oct 06, 202220.3620.4420.1120.2320.23194,500
Oct 05, 202220.5620.8720.4720.7520.75313,300
Oct 04, 202220.7821.0220.7521.0021.00312,400
Oct 03, 202219.9420.2219.8320.1320.13264,600
Sept 30, 202219.8320.1919.7619.7719.77487,700
Sept 29, 202219.7520.0319.6719.8619.86780,900
Sept 28, 202219.4820.2019.3620.1720.17623,000
Sept 27, 202219.7519.9319.3519.5219.52684,300
Sept 26, 202219.3519.9619.1819.2719.27353,000
Sept 23, 202219.7719.7919.4419.4819.48214,400
Sept 22, 202220.6820.6820.3620.4520.45179,600
Sept 21, 202220.9721.1720.7320.7620.76208,600
Sept 20, 202221.1821.2220.8821.0421.04203,400
Sept 19, 202220.6521.5420.6521.5121.51192,900
Sept 16, 202221.5521.5721.2821.3921.39149,000
Sept 15, 202222.0122.2221.9321.9321.93435,000
Sept 14, 202221.9622.2121.9322.0522.0599,100
Sept 13, 202222.3722.5322.0322.0422.04134,800
Sept 12, 202222.4522.5622.4122.4122.41194,200
Sept 09, 202222.0322.2221.9222.0722.07137,300
Sept 08, 202221.3421.7921.3421.7021.70237,600
Sept 07, 202221.1621.5821.1621.5621.56129,700
Sept 06, 202221.2921.3621.1021.1121.11160,500
Sept 02, 202221.2421.3820.9221.0121.01138,500
Sept 01, 202221.0621.5921.0121.2821.28179,900
Aug 31, 202222.2822.2821.5821.6521.65115,900
Aug 30, 202222.0022.5721.5721.5921.59120,000
Aug 29, 202221.4123.2621.4121.9121.91161,200
Aug 26, 202222.4722.5121.9722.0122.01112,900
Aug 25, 202222.5822.7022.5522.7022.70112,700
Aug 24, 202222.5122.7422.5122.5822.58104,200
Aug 23, 202222.5122.7522.4722.5122.5198,800
Aug 22, 202223.3723.3722.7722.8522.8578,200
Aug 19, 202223.7923.7922.9523.1023.10222,100
Aug 18, 202223.5923.7023.4423.5823.58188,800
Aug 17, 202223.9823.9823.3923.4023.401,730,000
Aug 16, 202223.5823.9123.5823.8023.80156,500
Aug 15, 202223.4923.7723.4923.7423.74116,700
Aug 12, 202223.5523.8023.4823.7523.75138,300
Aug 11, 202223.7923.9023.6423.7123.7192,600
Aug 10, 202223.9324.0123.7423.8523.85101,800
Aug 09, 202223.3723.4423.2423.2723.27110,100
Aug 08, 202223.3523.5023.1823.2023.2096,400
Aug 05, 202223.0423.2823.0423.2023.20150,600
Aug 04, 202223.2523.5723.2023.5223.52223,200
Aug 03, 202223.5923.7823.4523.7423.74120,400
Aug 02, 202223.8923.8923.5423.5523.5592,800
Aug 01, 202223.8424.1123.8423.9423.94122,000
Jul 29, 202223.2923.5523.2223.4523.45369,300
Jul 28, 202223.8524.1923.6823.7823.781,222,300
Jul 27, 202223.3323.8223.3323.7623.76133,300
Jul 26, 202222.7223.1422.7023.0523.05113,900
Jul 25, 202222.4222.5022.2522.3222.32157,700
Jul 22, 202222.4622.5422.1622.2622.26102,000
Jul 21, 202221.9822.1421.9122.1422.14123,400
Jul 20, 202222.1022.2821.9622.0822.08126,400
Jul 19, 202222.8022.8022.3122.4522.45259,300
Jul 18, 202222.0322.1521.7621.7621.76171,100
Jul 15, 202221.7522.0521.7421.9621.96466,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...