Compass Group ADR (OP: CMPGY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.65	23.27	22.61	22.84	248,195	-0.78(-3.30%)
Feb 25, 2022	23.16	23.62	23.28	23.62	181,819	+0.88(+3.87%)
Feb 24, 2022	22.35	22.74	22.04	22.74	193,559	-0.84(-3.56%)
Feb 23, 2022	24.49	24.49	23.42	23.58	87,310	-0.25(-1.04%)
Feb 22, 2022	23.83	23.99	23.66	23.83	152,600	-0.36(-1.49%)
Feb 18, 2022				24.19	0	+0.04(+0.14%)
Feb 17, 2022	24.30	24.32	24.06	24.16	108,286	-0.54(-2.17%)
Feb 16, 2022	24.59	24.73	24.52	24.69	119,895	-0.34(-1.36%)
Feb 15, 2022	24.69	25.11	24.69	25.03	147,701	+0.60(+2.46%)
Feb 14, 2022	24.53	24.64	24.23	24.43	639,722	-0.21(-0.85%)
Feb 11, 2022	24.99	25.15	24.47	24.64	249,025	-0.21(-0.87%)
Feb 10, 2022	24.88	25.25	24.80	24.86	186,110	-0.06(-0.24%)
Feb 09, 2022	24.95	24.98	24.81	24.92	108,228	+0.52(+2.11%)
Feb 08, 2022	24.21	24.41	24.04	24.40	274,408	+0.47(+1.96%)
Feb 07, 2022	23.95	24.08	23.87	23.93	106,977	-0.18(-0.73%)
Feb 04, 2022	23.72	24.15	23.72	24.11	123,983	+0.38(+1.59%)
Feb 03, 2022	24.12		23.71	23.73	165,401	+0.86(+3.76%)
Feb 02, 2022	22.98	22.98	22.77	22.87	117,055	+0.02(+0.09%)
Feb 01, 2022	23.07	23.07	22.51	22.85	158,054	-0.23(-1.00%)
Jan 31, 2022	22.67	23.08	22.60	23.08	298,910	+0.34(+1.50%)
Jan 28, 2022	22.54	22.74	22.32	22.74	337,953	+0.00(+0.00%)
Jan 27, 2022	22.58	22.82	22.53	22.74	198,622	+0.04(+0.18%)
Jan 26, 2022	23.23	23.25	22.62	22.70	228,165	+0.20(+0.89%)
Jan 25, 2022	21.90	22.62	21.90	22.50	278,657	+0.04(+0.16%)
Jan 24, 2022	22.35	22.56	21.86	22.46	287,279	-0.53(-2.30%)
Jan 21, 2022	23.12	23.25	22.93	22.99	296,174	-0.32(-1.36%)
Jan 20, 2022	23.35	23.69	23.25	23.31	191,457	-0.55(-2.31%)
Jan 19, 2022	24.00	24.02	23.75	23.86	175,742	-0.13(-0.54%)
Jan 18, 2022	23.84	24.04	23.74	23.99	313,988	+0.05(+0.23%)
Jan 14, 2022				23.93	0	+0.38(+1.63%)
Jan 13, 2022	23.64	23.79	23.55	23.55	204,622	-0.25(-1.07%)
Jan 12, 2022	23.80	23.89	23.72	23.80	196,911	+0.02(+0.11%)
Jan 11, 2022	23.66	23.79	23.63	23.78	135,296	+0.15(+0.63%)
Jan 10, 2022	23.24	23.68	23.10	23.63	358,214	+0.14(+0.60%)
Jan 07, 2022	23.33	23.51	23.32	23.49	171,353	+0.23(+0.99%)
Jan 06, 2022	23.43	23.50	23.20	23.26	137,437	+0.02(+0.09%)
Jan 05, 2022	23.58	23.62	23.20	23.24	198,500	-0.21(-0.92%)
Jan 04, 2022	23.25	23.51	23.25	23.45	413,471	+0.12(+0.52%)
Jan 03, 2022	22.65	23.39	22.65	23.33	436,616	+0.26(+1.14%)
Dec 31, 2021	21.78	23.12	21.78	23.07	653,877	+0.50(+2.22%)
Dec 30, 2021	22.45	22.68	22.45	22.57	99,168	+0.05(+0.20%)
Dec 29, 2021	22.52	22.76	22.41	22.52	153,516	-0.49(-2.11%)
Dec 28, 2021	21.83	23.12	21.83	23.01	81,280	+0.02(+0.09%)
Dec 27, 2021	23.09	23.09	21.70	22.99	142,256	+0.32(+1.41%)
Dec 23, 2021	22.61	22.80	22.40	22.67	218,149	+0.61(+2.74%)
Dec 22, 2021	21.88	22.33	21.75	22.07	149,739	+0.64(+3.01%)
Dec 21, 2021	21.01	21.51	21.01	21.42	459,676	+0.79(+3.83%)
Dec 20, 2021	20.55	20.64	20.35	20.63	224,598	-0.17(-0.82%)
Dec 17, 2021	20.79	20.98	20.59	20.80	235,674	+0.18(+0.87%)
Dec 16, 2021	20.83	20.84	20.57	20.62	402,630	+0.19(+0.93%)
Dec 15, 2021	20.60	20.61	19.90	20.43	197,412	-0.02(-0.10%)
Dec 14, 2021	20.38	20.54	20.37	20.45	212,390	+0.18(+0.89%)
Dec 13, 2021	20.25	20.34	19.43	20.27	222,970	-0.32(-1.55%)
Dec 10, 2021	20.67	20.67	20.33	20.59	321,361	-0.13(-0.63%)
Dec 09, 2021	20.81	20.81	20.65	20.72	265,193	-0.35(-1.66%)
Dec 08, 2021	20.65	21.21	20.65	21.07	1,603,829	+0.16(+0.77%)
Dec 07, 2021	21.09	21.09	20.86	20.91	1,293,529	-0.01(-0.05%)
Dec 06, 2021	20.50	20.94	20.50	20.92	547,575	+0.59(+2.90%)
Dec 03, 2021	20.58	20.63	20.17	20.33	729,553	-0.20(-0.97%)
Dec 02, 2021	20.19	20.60	20.18	20.53	563,913	+0.59(+2.96%)

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.