Canada Markets closed

Compass Group PLC (CMPGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.74-0.01 (-0.04%)
At close: 03:54PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202223.4923.7723.4923.7423.74116,719
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
Jul 14, 202221.4421.7821.3421.7821.78191,100
Jul 13, 202221.5221.8921.4721.7921.79365,700
Jul 12, 202221.5521.7921.5421.5821.58134,100
Jul 11, 202221.3921.6621.2821.3521.35142,500
Jul 08, 202221.1621.3921.0621.1921.19210,000
Jul 07, 202221.5921.5921.0121.1221.12126,300
Jul 06, 202220.7321.3420.5020.8020.80220,000
Jul 05, 202220.3721.2320.0720.4820.48187,900
Jul 01, 202220.7221.2220.7221.1521.15173,700
Jun 30, 202220.8520.8520.1820.6420.64162,700
Jun 29, 202220.6420.6820.5120.5420.54207,800
Jun 28, 202221.0521.2220.8020.9020.90202,100
Jun 27, 202221.4521.4520.9421.0521.05280,700
Jun 24, 202220.8021.1320.8021.1121.11265,700
Jun 23, 202220.6520.6520.0020.2320.23165,400
Jun 22, 202220.5520.9120.5420.6620.66199,300
Jun 21, 202220.8920.9720.6920.8020.80313,800
Jun 17, 202220.7320.8520.4820.5220.52164,500
Jun 16, 202220.4820.7320.4320.4520.45200,600
Jun 15, 202220.7021.2720.6221.0621.06229,700
Jun 14, 202220.5620.5619.9420.1020.10313,000
Jun 13, 202220.3920.5220.2020.3520.35225,900
Jun 10, 202221.9521.9521.5021.7021.70238,900
Jun 09, 202222.3522.4822.1322.1322.13159,400
Jun 08, 202223.2523.2522.2422.3822.38113,000
Jun 07, 202222.7022.8022.3822.7322.73179,100
Jun 06, 202222.5122.9022.5122.7022.70181,400
Jun 03, 202222.7222.7321.5022.4022.40126,000
Jun 02, 202221.9022.7521.9022.7222.72144,700
Jun 01, 202223.0723.1422.0522.1422.14984,800
May 31, 202222.7722.9622.6022.6722.67485,900
May 27, 202223.3123.4123.0023.0723.07166,700
May 26, 202222.4122.8422.4022.8222.82126,400
May 25, 202222.1822.4422.1522.3322.33287,000
May 24, 202222.0422.2821.9022.2422.24369,400
May 23, 202221.9522.1421.8621.9621.96155,100
May 20, 202221.6121.8021.4721.7821.78122,100
May 19, 202221.4821.9421.4221.5421.54176,600
May 18, 202221.9822.5921.4321.4821.48163,900
May 17, 202222.9122.9522.3422.6122.61823,300
May 16, 202222.4122.9622.3422.7822.781,854,800
May 13, 202221.6122.4421.6122.4422.44799,500
May 12, 202220.8721.0920.7920.9820.98570,100
May 11, 202220.7320.9920.4020.4020.40215,300
May 10, 202219.8519.8519.3219.4819.48275,900
May 09, 202219.8419.8419.3819.4419.44277,500
May 06, 202220.4820.6120.2820.4520.45195,800
May 05, 202221.3421.3420.6220.8420.84123,000
May 04, 202221.6521.7521.1821.6721.67142,100
May 03, 202221.7021.8221.4621.6021.60216,800
May 02, 202221.9921.9920.8821.1121.11224,500
Apr 29, 202221.4621.5321.1321.1321.13231,000
Apr 28, 202221.4021.5121.1121.4121.41172,800
Apr 27, 202221.3621.4221.0021.1021.10203,600
Apr 26, 202222.0022.0021.1821.2221.22234,800
Apr 25, 202221.9322.1721.6421.9321.93122,200
Apr 22, 202222.4022.4121.8522.0122.0190,100
Apr 21, 202223.1123.2322.5522.5822.5881,300
Apr 20, 202222.2422.6022.2122.4822.48124,200
Apr 19, 202222.0122.0121.7321.9221.92170,500
Apr 18, 202222.1622.6921.7721.9121.91165,400
Apr 14, 202221.8822.1221.7921.9721.97127,400
Apr 13, 202221.4221.6621.3921.5321.53131,000
Apr 12, 202221.5421.7521.2721.3221.32138,700
Apr 11, 202221.4021.7521.3521.5221.52232,500
Apr 08, 202221.5621.8221.5121.5621.56603,000
Apr 07, 202221.4721.8921.3021.7521.75149,400
Apr 06, 202221.4921.5021.1121.4721.47114,100
Apr 05, 202221.7321.7921.4421.6721.67191,400
Apr 04, 202221.2021.6021.1721.5321.53147,200
Apr 01, 202220.9021.2220.9021.1521.15127,400
Mar 31, 202221.8222.0221.7221.8021.80458,900
Mar 30, 202222.2522.2921.9621.9821.98115,500
Mar 29, 202222.3922.6722.1422.4222.42144,800
Mar 28, 202221.7521.9221.6221.9021.90189,900
Mar 25, 202222.2922.2921.8221.9721.97131,600
Mar 24, 202222.0022.2222.0022.0822.08100,400
Mar 23, 202222.6022.6022.0622.1022.10105,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...