Compass Group ADR (OP: CMPGY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.95	21.95	21.95	0	+0.38(+1.74%)
Dec 28, 2017	21.54	21.64	21.51	21.58	91,327	+0.15(+0.70%)
Dec 27, 2017	21.41	21.50	21.38	21.43	98,771	+0.00(+0.00%)
Dec 26, 2017	21.46	21.46	21.28	21.43	91,624	+0.09(+0.40%)
Dec 22, 2017	21.00	21.46	21.00	21.34	104,401	-0.07(-0.30%)
Dec 21, 2017	21.37	21.45	21.36	21.41	121,024	+0.25(+1.16%)
Dec 20, 2017	21.30	21.30	21.13	21.16	181,854	-0.14(-0.66%)
Dec 19, 2017	21.09	21.34	21.09	21.30	105,240	+0.38(+1.79%)
Dec 18, 2017	20.94	21.05	20.92	20.93	108,298	+0.13(+0.62%)
Dec 15, 2017	20.69	20.82	20.68	20.80	852,098	-0.13(-0.62%)
Dec 14, 2017	20.69	20.98	20.67	20.93	2,351,213	+0.19(+0.92%)
Dec 13, 2017	20.68	20.83	20.58	20.74	282,855	+0.31(+1.52%)
Dec 12, 2017	20.42	20.45	20.20	20.43	276,101	-0.09(-0.41%)
Dec 11, 2017	20.41	20.56	20.38	20.52	79,347	+0.18(+0.89%)
Dec 08, 2017	20.34	20.36	20.21	20.34	88,897	-0.00(-0.02%)
Dec 07, 2017	20.33	20.39	20.22	20.34	147,679	-0.19(-0.93%)
Dec 06, 2017	20.52	20.57	20.48	20.53	134,997	-0.06(-0.29%)
Dec 05, 2017	20.70	20.72	20.51	20.59	112,741	+0.03(+0.15%)
Dec 04, 2017	20.78	20.78	20.56	20.56	65,421	-0.04(-0.19%)
Dec 01, 2017	20.53	20.68	20.49	20.60	112,326	-0.01(-0.05%)
Nov 30, 2017	20.66	20.73	20.53	20.61	280,416	-0.07(-0.34%)
Nov 29, 2017	20.81	20.83	20.64	20.68	2,576,759	-0.10(-0.48%)
Nov 28, 2017	20.70	20.83	20.59	20.78	129,861	+0.15(+0.73%)
Nov 27, 2017	20.57	20.66	20.51	20.63	82,210	+0.12(+0.59%)
Nov 24, 2017	20.53	20.56	20.45	20.51	54,878	-0.13(-0.63%)
Nov 22, 2017	20.65	20.67	20.52	20.64	155,928	-0.11(-0.53%)
Nov 21, 2017	20.78	20.82	20.70	20.75	144,914	-0.73(-3.40%)
Nov 20, 2017	21.52	21.53	21.39	21.48	116,724	-0.02(-0.09%)
Nov 17, 2017	21.68	21.69	21.41	21.50	136,417	-0.26(-1.19%)
Nov 16, 2017	21.60	21.80	21.60	21.76	101,740	+0.13(+0.60%)
Nov 15, 2017	21.74	21.75	21.51	21.63	111,481	-0.33(-1.50%)
Nov 14, 2017	21.83	21.96	21.80	21.96	95,926	-0.01(-0.05%)
Nov 13, 2017	21.74	21.99	21.74	21.97	85,261	-0.04(-0.18%)
Nov 10, 2017	21.93	22.01	21.88	22.01	72,946	+0.05(+0.23%)
Nov 09, 2017	21.79	21.96	21.78	21.96	88,823	+0.00(+0.00%)
Nov 08, 2017	21.89	22.09	21.86	21.96	70,175	-0.12(-0.54%)
Nov 07, 2017		22.11	21.97	22.08	76,749	-0.09(-0.41%)
Nov 06, 2017	22.02	22.17	22.01	22.17	130,284	-0.01(-0.05%)
Nov 03, 2017	21.98	22.26	21.98	22.18	96,270	+0.20(+0.91%)
Nov 02, 2017	21.93	21.98	21.80	21.98	182,725	+0.04(+0.18%)
Nov 01, 2017	22.29	22.29	21.91	21.94	403,477	-0.43(-1.92%)
Oct 31, 2017	22.18	22.38	22.18	22.37	111,785	+0.25(+1.13%)
Oct 30, 2017	22.11	22.14	21.96	22.12	52,962	+0.23(+1.05%)
Oct 27, 2017	21.71	21.90	21.64	21.89	54,142	+0.49(+2.29%)
Oct 26, 2017	21.43	21.48	21.37	21.40	75,045	+0.10(+0.47%)
Oct 25, 2017	21.24	21.31	21.20	21.30	60,615	+0.22(+1.04%)
Oct 24, 2017	21.07	21.12	21.01	21.08	72,312	-0.18(-0.85%)
Oct 23, 2017	21.28	21.31	21.17	21.26	62,361	+0.04(+0.19%)
Oct 20, 2017	21.34	21.40	21.20	21.22	215,287	-0.26(-1.21%)
Oct 19, 2017	21.53	21.60	21.44	21.48	51,577	-0.27(-1.24%)
Oct 18, 2017	21.58	21.83	21.52	21.75	102,618	+0.25(+1.16%)
Oct 17, 2017	21.46	21.51	21.38	21.50	67,808	-0.17(-0.78%)
Oct 16, 2017	21.69	21.76	21.58	21.67	122,177	-0.25(-1.14%)
Oct 13, 2017	21.95	21.98	21.89	21.92	375,568	-0.10(-0.45%)
Oct 12, 2017	21.70	22.08	21.70	22.02	73,385	+0.31(+1.43%)
Oct 11, 2017	21.58	21.71	21.54	21.71	77,071	+0.03(+0.14%)
Oct 10, 2017	21.65	21.70	21.59	21.68	51,485	+0.06(+0.28%)
Oct 09, 2017	21.44	21.66	21.44	21.62	67,009	+0.04(+0.19%)
Oct 06, 2017	21.45	21.59	21.42	21.58	89,808	+0.15(+0.70%)
Oct 05, 2017	21.50	21.50	21.40	21.43	95,675	-0.27(-1.24%)
Oct 04, 2017	21.55	21.77	21.53	21.70	101,538	+0.26(+1.21%)
Oct 03, 2017	21.35	21.50	21.31	21.44	89,153	-0.18(-0.83%)

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.