Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Group ADR (OP: CMPGY )

27.86 -0.28 (-1.00%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.70 13.87 13.44 13.80 772,500 -0.12(-0.86%)
Oct 29, 2020 13.80 13.95 13.70 13.92 705,682 +0.32(+2.35%)
Oct 28, 2020 13.84 13.87 13.53 13.60 276,212 -0.49(-3.48%)
Oct 27, 2020 14.14 14.18 14.00 14.09 498,770 -0.14(-0.98%)
Oct 26, 2020 14.58 14.63 14.15 14.23 220,243 -0.83(-5.51%)
Oct 23, 2020 14.96 15.06 14.87 15.06 196,700 +0.05(+0.33%)
Oct 22, 2020 14.67 15.12 14.67 15.01 128,984 -0.05(-0.33%)
Oct 21, 2020 15.12 15.23 15.03 15.06 114,935 -0.51(-3.28%)
Oct 20, 2020 15.64 15.71 15.51 15.57 166,634 +0.13(+0.84%)
Oct 19, 2020 15.39 15.61 15.38 15.44 90,066 +0.21(+1.38%)
Oct 16, 2020 15.19 15.36 15.15 15.23 105,400 -0.01(-0.07%)
Oct 15, 2020 15.11 15.24 15.00 15.24 204,314 -0.14(-0.91%)
Oct 14, 2020 15.56 15.62 15.36 15.38 248,571 -0.32(-2.04%)
Oct 13, 2020 15.64 15.79 15.59 15.70 75,976 -0.31(-1.94%)
Oct 12, 2020 16.01 16.14 15.93 16.01 89,199 -0.31(-1.90%)
Oct 09, 2020 16.19 16.48 16.18 16.32 86,700 +0.59(+3.75%)
Oct 08, 2020 15.65 15.75 15.49 15.73 249,057 +0.02(+0.13%)
Oct 07, 2020 15.63 15.72 15.54 15.71 92,414 +0.21(+1.35%)
Oct 06, 2020 15.19 15.76 15.19 15.50 160,071 +0.25(+1.64%)
Oct 05, 2020 15.14 15.34 15.14 15.25 65,253 +0.20(+1.33%)
Oct 02, 2020 14.66 15.08 14.63 15.05 136,400 +0.03(+0.20%)
Oct 01, 2020 14.97 15.07 14.86 15.02 544,985 -0.07(-0.46%)
Sep 30, 2020 14.97 15.26 14.95 15.09 409,284 -0.47(-3.02%)
Sep 29, 2020 15.52 15.60 15.40 15.56 152,774 -0.14(-0.89%)
Sep 28, 2020 15.83 15.87 15.67 15.70 194,958 +0.58(+3.84%)
Sep 25, 2020 14.96 15.16 14.91 15.12 148,500 -0.11(-0.72%)
Sep 24, 2020 15.28 15.31 15.09 15.23 121,111 -0.02(-0.13%)
Sep 23, 2020 15.68 15.78 15.23 15.25 210,496 -0.16(-1.04%)
Sep 22, 2020 15.31 15.41 15.16 15.41 3,400,858 -0.03(-0.19%)
Sep 21, 2020 15.48 15.53 15.31 15.44 1,219,198 -0.78(-4.81%)
Sep 18, 2020 16.46 16.48 16.22 16.22 2,971,500 -0.80(-4.70%)
Sep 17, 2020 17.02 17.14 16.99 17.02 1,061,164 +0.11(+0.65%)
Sep 16, 2020 16.93 17.10 16.82 16.91 158,682 +0.07(+0.42%)
Sep 15, 2020 16.68 16.95 16.63 16.84 271,775 +0.04(+0.24%)
Sep 14, 2020 16.83 16.93 16.74 16.80 190,406 +0.58(+3.58%)
Sep 11, 2020 16.35 16.37 16.15 16.22 92,500 -0.14(-0.86%)
Sep 10, 2020 16.70 16.81 16.35 16.36 285,820 +0.12(+0.74%)
Sep 09, 2020 16.23 16.32 16.12 16.24 81,010 +0.04(+0.25%)
Sep 08, 2020 16.11 16.42 16.11 16.20 124,387 -0.51(-3.05%)
Sep 04, 2020 16.71 16.86 16.41 16.71 156,500 +0.02(+0.12%)
Sep 03, 2020 17.25 17.31 16.68 16.69 108,382 +0.25(+1.52%)
Sep 02, 2020 16.01 16.44 16.01 16.44 120,443 +0.73(+4.65%)
Sep 01, 2020 15.66 15.96 15.57 15.71 372,399 -0.34(-2.12%)
Aug 31, 2020 16.34 16.34 16.05 16.05 215,460 -0.21(-1.27%)
Aug 28, 2020 16.21 16.34 16.17 16.26 3,213,500 +0.20(+1.23%)
Aug 27, 2020 15.69 16.11 15.68 16.06 1,220,773 +0.69(+4.49%)
Aug 26, 2020 15.23 15.42 15.17 15.37 77,761 +0.11(+0.72%)
Aug 25, 2020 15.24 15.28 15.04 15.26 111,053 +0.07(+0.43%)
Aug 24, 2020 15.02 15.26 15.01 15.19 94,317 -0.07(-0.47%)
Aug 21, 2020 14.90 15.30 14.90 15.27 61,600 +0.28(+1.83%)
Aug 20, 2020 14.70 15.01 14.66 14.99 83,440 -0.02(-0.13%)
Aug 19, 2020 15.05 15.20 14.98 15.01 226,491 -0.60(-3.84%)
Aug 18, 2020 15.79 15.88 15.54 15.61 215,722 +0.02(+0.13%)
Aug 17, 2020 15.70 15.70 15.59 15.59 87,952 -0.04(-0.23%)
Aug 14, 2020 15.58 15.73 15.54 15.63 87,700 -0.19(-1.23%)
Aug 13, 2020 16.07 16.11 15.80 15.82 107,804 -0.24(-1.49%)
Aug 12, 2020 16.26 16.33 16.06 16.06 235,060 -0.09(-0.56%)
Aug 11, 2020 16.12 16.35 16.00 16.15 210,284 +0.66(+4.26%)
Aug 10, 2020 15.44 15.59 15.36 15.49 82,100 +0.05(+0.32%)
Aug 07, 2020 15.37 15.58 15.37 15.44 211,700 -0.16(-1.03%)
Aug 06, 2020 15.29 15.65 15.29 15.60 355,295 +0.36(+2.34%)
Aug 05, 2020 14.90 15.41 14.53 15.24 575,531 +0.90(+6.27%)
Aug 04, 2020 14.20 14.38 13.86 14.34 561,891 +0.20(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.