Indicators

Compass Group ADR (OP: CMPGY )

28.14 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.86	23.21	22.86	23.03	114,739	-0.23(-0.99%)
May 27, 2021	23.36	23.43	23.10	23.26	98,434	-0.18(-0.77%)
May 26, 2021	23.18	23.44	23.08	23.44	60,559	+0.60(+2.63%)
May 25, 2021	22.69	23.04	22.69	22.84	102,007	+0.22(+0.97%)
May 24, 2021	22.52	22.74	22.49	22.62	177,070	+0.43(+1.94%)
May 21, 2021	22.17	22.23	21.98	22.19	95,135	-0.05(-0.20%)
May 20, 2021	21.37	22.28	21.37	22.24	83,976	+0.63(+2.89%)
May 19, 2021	21.20	21.62	21.15	21.61	67,657	-0.43(-1.95%)
May 18, 2021	21.82	22.07	21.82	22.04	147,551	+0.21(+0.95%)
May 17, 2021	21.63	22.05	21.63	21.83	307,647	-0.48(-2.14%)
May 14, 2021	21.82	22.31	21.81	22.31	328,158	+0.64(+2.95%)
May 13, 2021	21.53	21.85	21.43	21.67	105,412	+0.12(+0.56%)
May 12, 2021	21.82	21.97	21.42	21.55	926,177	-0.57(-2.58%)
May 11, 2021	21.85	22.21	21.72	22.12	233,014	-0.60(-2.64%)
May 10, 2021	23.05	23.07	22.72	22.72	162,593	-0.30(-1.30%)
May 07, 2021	22.50	23.19	22.49	23.02	390,139	+0.77(+3.46%)
May 06, 2021	22.18	22.25	21.95	22.25	197,707	+0.15(+0.68%)
May 05, 2021	21.66	22.15	21.66	22.10	939,096	+0.20(+0.91%)
May 04, 2021	22.11	22.16	21.66	21.90	608,386	-0.28(-1.26%)

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.