Indicators

Compass Group ADR (OP: CMPGY )

33.07 -0.02 (-0.06%)

Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	33.42	33.42	32.78	33.09	102,948	-0.01(-0.03%)
Sep 25, 2024	33.21	33.41	32.90	33.10	97,371	+0.27(+0.82%)
Sep 24, 2024	31.97	33.15	31.97	32.83	111,762	+0.05(+0.15%)
Sep 23, 2024	33.17	33.17	32.63	32.78	64,253	+0.06(+0.18%)
Sep 20, 2024	32.65	32.82	32.40	32.72	97,874	-0.04(-0.12%)
Sep 19, 2024	32.08	32.99	32.08	32.76	98,140	-0.00(-0.01%)
Sep 18, 2024	33.28	33.28	32.67	32.76	624,710	-0.13(-0.38%)
Sep 17, 2024	32.84	32.99	32.80	32.89	173,048	-0.55(-1.64%)
Sep 16, 2024	33.01	33.47	32.95	33.44	665,090	+0.83(+2.55%)
Sep 13, 2024	32.44	32.69	32.33	32.61	155,750	-0.15(-0.46%)
Sep 12, 2024	32.75	32.78	32.51	32.76	153,137	+0.01(+0.03%)
Sep 11, 2024	32.92	32.92	32.51	32.75	447,854	-0.14(-0.43%)
Sep 10, 2024	32.73	32.89	32.67	32.89	78,168	-0.05(-0.15%)
Sep 09, 2024	32.42	32.99	32.42	32.94	98,577	+0.38(+1.17%)
Sep 06, 2024	32.80	32.87	32.10	32.56	48,127	+0.19(+0.59%)
Sep 05, 2024	32.00	32.49	32.00	32.37	138,172	-0.04(-0.12%)
Sep 04, 2024	32.30	32.94	32.30	32.41	78,090	+0.32(+1.00%)

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.