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

Compass Group Plc (OP: CMPGF )

28.31 -0.06 (-0.20%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 10, 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 (%)
May 31, 2023 27.41 27.41 27.41 27.41 318 -0.10(-0.35%)
May 30, 2023 27.50 27.50 27.50 27.50 202 +0.37(+1.37%)
May 26, 2023 27.35 27.35 27.13 27.13 2,764 +0.15(+0.55%)
May 25, 2023 27.16 27.16 26.98 26.98 23,633 -0.26(-0.95%)
May 24, 2023 27.24 27.24 27.24 27.24 149 -0.23(-0.84%)
May 17, 2023 27.47 13 +0.36(+1.31%)
May 15, 2023 27.11 0 +0.58(+2.20%)
May 12, 2023 26.68 27.10 26.53 26.53 31,535 +0.19(+0.71%)
May 10, 2023 26.34 6 -0.10(-0.36%)
May 09, 2023 26.28 26.44 26.28 26.44 10,990 -0.46(-1.70%)
May 08, 2023 26.90 26.90 26.90 26.90 137 +0.91(+3.51%)
May 02, 2023 25.98 28 -0.66(-2.46%)
May 01, 2023 26.64 26.64 26.64 26.64 509 +0.60(+2.30%)
Apr 27, 2023 26.04 81 +0.02(+0.08%)
Apr 25, 2023 26.02 18 -0.06(-0.21%)
Apr 21, 2023 26.08 21 +0.42(+1.64%)
Apr 19, 2023 25.66 12 +0.43(+1.69%)
Apr 18, 2023 25.23 25.23 25.23 25.23 2,185 -0.40(-1.55%)
Apr 17, 2023 26.08 26.08 25.63 25.63 387 +0.11(+0.42%)
Apr 12, 2023 25.52 20 +0.32(+1.28%)
Apr 11, 2023 25.24 25.24 25.20 25.20 2,636 -0.75(-2.89%)
Apr 06, 2023 25.95 4 +0.92(+3.68%)
Mar 31, 2023 25.03 82 +0.45(+1.85%)
Mar 29, 2023 24.58 13 -0.22(-0.90%)
Mar 28, 2023 24.80 24.80 24.80 24.80 1,437 -0.15(-0.60%)
Mar 27, 2023 24.93 24.95 24.80 24.95 993 +0.11(+0.43%)
Mar 24, 2023 24.25 24.84 24.25 24.84 452 +0.89(+3.72%)
Mar 20, 2023 23.95 15 +0.73(+3.14%)
Mar 16, 2023 23.22 165 +0.59(+2.59%)
Mar 15, 2023 22.57 22.63 22.57 22.63 304 -0.55(-2.36%)
Mar 08, 2023 23.18 1 +0.38(+1.67%)
Mar 06, 2023 22.80 0 +0.01(+0.04%)
Mar 03, 2023 22.79 22.79 22.79 22.79 416 -0.21(-0.91%)
Mar 01, 2023 23.00 13 -0.25(-1.08%)
Feb 28, 2023 23.25 23.34 23.17 23.25 42,467 -0.04(-0.15%)
Feb 27, 2023 23.29 23.29 23.29 23.29 797 -0.13(-0.56%)
Feb 22, 2023 23.42 7 -0.13(-0.54%)
Feb 21, 2023 23.54 23.54 23.54 23.54 221 +0.02(+0.09%)
Feb 17, 2023 23.52 23.52 23.52 23.52 128 +0.57(+2.50%)
Feb 15, 2023 22.95 0 -0.43(-1.84%)
Feb 10, 2023 23.38 1 +0.27(+1.17%)
Feb 09, 2023 23.11 23.11 23.11 23.11 1,623 +0.34(+1.49%)
Feb 08, 2023 22.77 22.77 22.77 22.77 120 -0.79(-3.35%)
Feb 06, 2023 23.56 1 +0.27(+1.15%)
Feb 03, 2023 23.74 23.74 23.29 23.29 603 -0.01(-0.05%)
Feb 02, 2023 23.29 23.30 23.29 23.30 316 -0.23(-0.98%)
Feb 01, 2023 23.99 23.99 23.40 23.53 7,510 -0.37(-1.53%)
Jan 31, 2023 23.73 23.90 23.73 23.90 2,548 +0.01(+0.04%)
Jan 27, 2023 23.89 118 -0.21(-0.87%)
Jan 24, 2023 24.10 10 +0.54(+2.29%)
Jan 23, 2023 23.96 23.96 23.56 23.56 1,475 +0.29(+1.25%)
Jan 20, 2023 23.27 23.27 23.27 23.27 184 -0.73(-3.05%)
Jan 18, 2023 24.00 0 +0.22(+0.91%)
Jan 13, 2023 23.78 278 +0.75(+3.27%)
Jan 11, 2023 23.03 98 -0.28(-1.21%)
Jan 06, 2023 23.31 0 +0.62(+2.74%)
Jan 05, 2023 22.69 22.69 22.69 22.69 921 -0.35(-1.52%)
Jan 04, 2023 23.40 23.64 23.04 23.04 1,053 -0.22(-0.94%)
Dec 28, 2022 23.26 0 -0.41(-1.74%)
Dec 21, 2022 23.67 37 +1.41(+6.33%)
Dec 20, 2022 22.26 22.26 22.26 22.26 1,574 -0.85(-3.67%)
Dec 19, 2022 23.11 23.11 23.11 23.11 4,305 -0.38(-1.62%)
Dec 14, 2022 23.49 0 +0.06(+0.24%)
Dec 09, 2022 23.43 18 -0.18(-0.75%)
Dec 08, 2022 23.55 23.61 23.55 23.61 3,656 +0.77(+3.36%)
Dec 07, 2022 22.84 23.71 22.84 22.84 484 -0.35(-1.51%)
Dec 02, 2022 23.19 0 +1.11(+5.04%)
Nov 29, 2022 22.08 0 -0.55(-2.43%)
Nov 28, 2022 22.63 22.63 22.63 22.63 1,266 +0.38(+1.69%)
Nov 23, 2022 22.25 20,833 +0.67(+3.11%)
Nov 22, 2022 21.61 21.61 21.58 21.58 11,989 +0.53(+2.50%)
Nov 21, 2022 21.05 21.05 21.05 21.05 129 -0.80(-3.65%)
Nov 18, 2022 21.85 21.85 21.85 21.85 464 -0.44(-1.97%)
Nov 16, 2022 22.29 0 +1.09(+5.14%)
Nov 11, 2022 21.20 0 +0.00(+0.00%)
Nov 10, 2022 21.28 21.28 21.20 21.20 500 -0.47(-2.17%)
Nov 09, 2022 21.67 21.67 21.67 21.67 173 +0.75(+3.59%)
Nov 08, 2022 20.92 20.92 20.92 20.92 1,605 -0.25(-1.16%)
Nov 07, 2022 21.17 21.17 21.17 21.17 12,543 +0.72(+3.50%)
Nov 03, 2022 20.45 0 -1.42(-6.49%)
Nov 02, 2022 21.87 21.87 21.87 21.87 919 -0.19(-0.86%)
Nov 01, 2022 22.06 22.06 22.06 22.06 334 +1.33(+6.42%)
Oct 28, 2022 20.73 79 -0.40(-1.89%)
Oct 26, 2022 21.13 32 +0.48(+2.32%)
Oct 25, 2022 21.10 21.19 20.65 20.65 1,837 +0.60(+2.99%)
Oct 24, 2022 21.04 21.50 20.05 20.05 2,399 +0.02(+0.11%)
Oct 19, 2022 20.03 24 -0.33(-1.64%)
Oct 18, 2022 20.05 20.36 20.05 20.36 1,308 -0.21(-1.03%)
Oct 17, 2022 20.57 20.57 20.57 20.57 29,553 +0.64(+3.22%)
Oct 13, 2022 19.93 215 +0.28(+1.44%)
Oct 06, 2022 19.65 8,808 -0.41(-2.04%)
Oct 05, 2022 20.06 20.06 20.06 20.06 186 -1.27(-5.95%)
Oct 04, 2022 21.33 21.33 20.31 21.33 72,809 +0.79(+3.85%)
Oct 03, 2022 20.47 20.54 20.47 20.54 619 +1.39(+7.26%)
Sep 30, 2022 19.15 19.15 19.15 19.15 486 -1.13(-5.57%)
Sep 29, 2022 20.28 20.28 20.28 20.28 287 +1.12(+5.82%)
Sep 28, 2022 19.16 20.02 19.08 19.16 801 -0.09(-0.45%)
Sep 27, 2022 19.06 19.65 19.06 19.25 3,725 -0.01(-0.05%)
Sep 26, 2022 19.26 19.26 19.26 19.26 857 -0.98(-4.86%)
Sep 23, 2022 19.90 20.24 19.39 20.24 17,773 -0.27(-1.30%)
Sep 22, 2022 20.48 20.51 20.48 20.51 1,468 -0.26(-1.24%)
Sep 21, 2022 20.77 20.77 20.77 20.77 979 +0.26(+1.26%)
Sep 20, 2022 20.80 20.80 20.51 20.51 1,151 -1.60(-7.24%)
Sep 16, 2022 22.11 99 +0.65(+3.02%)
Sep 15, 2022 21.46 21.46 21.46 21.46 232 -1.38(-6.02%)
Sep 13, 2022 22.84 0 +2.12(+10.22%)
Sep 07, 2022 20.72 1 -1.19(-5.43%)
Sep 06, 2022 21.91 21.91 21.91 21.91 763 +0.21(+0.96%)
Sep 02, 2022 21.70 21.70 21.70 21.70 6,881 +0.06(+0.30%)
Sep 01, 2022 21.90 21.90 21.64 21.64 3,158 -0.08(-0.38%)
Aug 31, 2022 21.82 21.82 21.72 21.72 28,637 -0.08(-0.37%)
Aug 29, 2022 21.80 562 -1.34(-5.79%)
Aug 22, 2022 23.14 0 -0.19(-0.83%)
Aug 18, 2022 23.33 27 -0.49(-2.05%)
Aug 17, 2022 23.82 23.82 23.02 23.82 8,183 -0.48(-1.97%)
Aug 11, 2022 24.30 42 +0.49(+2.06%)
Aug 09, 2022 23.81 0 +1.06(+4.66%)
Aug 08, 2022 23.69 23.69 22.75 22.75 681 +0.42(+1.88%)
Aug 05, 2022 22.33 22.33 22.33 22.33 174 -0.59(-2.56%)
Aug 04, 2022 22.92 22.92 22.92 22.92 318 +0.04(+0.16%)
Aug 03, 2022 23.35 23.35 22.88 22.88 3,792 -1.10(-4.59%)
Aug 01, 2022 23.98 118 +0.78(+3.36%)
Jul 29, 2022 23.26 23.74 23.20 23.20 4,149 -0.24(-1.02%)
Jul 28, 2022 23.44 23.44 23.44 23.44 140 -0.22(-0.93%)
Jul 27, 2022 23.66 23.66 23.66 23.66 1,492 +0.66(+2.87%)
Jul 26, 2022 23.00 23.00 23.00 23.00 2,010 +0.46(+2.04%)
Jul 22, 2022 22.54 98 +0.03(+0.13%)
Jul 21, 2022 22.51 22.51 22.51 22.51 244 -0.06(-0.27%)
Jul 20, 2022 22.57 22.57 22.57 22.57 178 -0.11(-0.49%)
Jul 19, 2022 22.68 22.68 22.68 22.68 164 +0.13(+0.58%)
Jul 18, 2022 21.90 22.55 21.90 22.55 3,323 +0.44(+1.98%)
Jul 15, 2022 22.11 22.11 22.11 22.11 777 +0.87(+4.12%)
Jul 14, 2022 21.38 21.65 21.24 21.24 2,212 -0.37(-1.70%)
Jul 13, 2022 21.61 21.61 21.61 21.61 6,717 -0.30(-1.38%)
Jul 12, 2022 21.91 21.91 21.91 21.91 113 +0.91(+4.32%)
Jul 08, 2022 21.00 20 +0.35(+1.68%)
Jul 05, 2022 20.65 0 -0.33(-1.56%)
Jun 28, 2022 20.98 54 +0.72(+3.56%)
Jun 21, 2022 20.26 27 +0.00(+0.00%)
Jun 16, 2022 20.26 145 +0.34(+1.71%)
Jun 15, 2022 19.92 19.92 19.92 19.92 20,754 +0.02(+0.10%)
Jun 14, 2022 20.23 20.23 19.90 19.90 7,250 -0.83(-4.01%)
Jun 13, 2022 20.73 20.73 20.73 20.73 1,067 -0.82(-3.80%)
Jun 10, 2022 21.55 21.55 21.55 21.55 8,088 -1.21(-5.32%)
Jun 03, 2022 22.76 14 +0.76(+3.45%)
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.