Compass Group ADR (OP: CMPGY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	23.24	23.35	23.03	23.04	161,816	-0.38(-1.62%)
Feb 27, 2023	23.60	23.60	23.26	23.42	191,759	+0.26(+1.12%)
Feb 24, 2023	23.66	23.66	23.09	23.16	540,119	-0.24(-1.03%)
Feb 23, 2023	23.47	23.70	23.23	23.40	87,961	-0.03(-0.13%)
Feb 22, 2023	23.73	23.73	23.41	23.43	85,096	+0.26(+1.12%)
Feb 21, 2023	23.23	23.38	23.17	23.17	93,678	+0.01(+0.04%)
Feb 17, 2023	23.08	23.29	23.08	23.16	90,943	+0.27(+1.18%)
Feb 16, 2023	22.99	23.09	22.81	22.89	73,664	-0.12(-0.52%)
Feb 15, 2023	23.05	23.14	22.91	23.01	98,978	-0.22(-0.95%)
Feb 14, 2023	23.15	23.29	23.03	23.23	74,962	+0.08(+0.35%)
Feb 13, 2023	22.91	23.16	22.91	23.15	101,978	+0.28(+1.22%)
Feb 10, 2023	22.75	22.87	22.64	22.87	172,039	+0.41(+1.83%)
Feb 09, 2023	22.87	22.88	22.46	22.46	102,821	-0.34(-1.49%)
Feb 08, 2023	22.95	22.95	22.74	22.80	100,766	-0.04(-0.18%)
Feb 07, 2023	22.80	22.90	22.57	22.84	179,961	-0.34(-1.47%)
Feb 06, 2023	23.20	23.28	23.06	23.18	169,411	-0.07(-0.30%)
Feb 03, 2023	23.14	23.35	23.02	23.25	87,909	+0.11(+0.48%)
Feb 02, 2023	23.13	23.22	23.02	23.14	165,639	-0.49(-2.07%)
Feb 01, 2023	23.70	23.70	23.23	23.63	122,493	-0.26(-1.09%)
Jan 31, 2023	23.90	23.93	23.76	23.89	107,967	+0.01(+0.04%)
Jan 30, 2023	23.48	23.98	23.48	23.88	114,783	+0.35(+1.49%)
Jan 27, 2023	23.55	23.66	23.48	23.53	78,159	-0.21(-0.91%)
Jan 26, 2023	23.57	23.76	23.55	23.75	84,431	+0.04(+0.17%)
Jan 25, 2023	23.46	23.78	23.45	23.70	158,185	-0.02(-0.06%)
Jan 24, 2023	23.66	23.78	23.64	23.72	234,472	+0.00(+0.00%)
Jan 23, 2023	23.52	23.76	23.52	23.72	100,080	-0.09(-0.38%)
Jan 20, 2023	23.52	23.81	23.52	23.81	76,070	+0.22(+0.93%)
Jan 19, 2023	23.46	23.63	23.45	23.59	183,916	-0.03(-0.13%)
Jan 18, 2023	24.15	24.15	23.60	23.62	82,622	-0.03(-0.13%)
Jan 17, 2023	23.76	23.87	23.65	23.65	164,934	-0.03(-0.13%)
Jan 13, 2023	23.44	23.69	23.44	23.68	110,915	+0.32(+1.37%)
Jan 12, 2023	23.24	23.44	23.11	23.36	57,080	+0.15(+0.65%)
Jan 11, 2023	23.26	23.26	23.08	23.21	130,459	-0.19(-0.81%)
Jan 10, 2023	23.38	23.43	23.26	23.40	99,897	+0.33(+1.43%)
Jan 09, 2023	23.17	23.26	23.07	23.07	181,967	-0.16(-0.69%)
Jan 06, 2023	22.86	23.23	22.81	23.23	103,777	+0.10(+0.43%)
Jan 05, 2023	23.16	23.21	23.04	23.13	124,571	-0.29(-1.22%)
Jan 04, 2023	23.50	23.60	23.34	23.42	117,725	-0.16(-0.67%)
Jan 03, 2023	23.47	23.67	23.34	23.57	254,314	+0.30(+1.31%)
Dec 30, 2022	22.76	23.46	22.76	23.27	94,046	-0.10(-0.43%)
Dec 29, 2022	23.24	23.41	23.16	23.37	422,002	+0.27(+1.17%)
Dec 28, 2022	23.43	23.50	23.09	23.10	167,304	-0.17(-0.73%)
Dec 27, 2022	22.55	23.69	22.55	23.27	73,552	-0.13(-0.56%)
Dec 23, 2022	23.00	23.73	23.00	23.40	98,177	+0.02(+0.09%)
Dec 22, 2022	23.36	23.38	23.12	23.38	264,435	+0.16(+0.69%)
Dec 21, 2022	23.21	23.29	23.13	23.22	125,391	+0.01(+0.04%)
Dec 20, 2022	23.02	23.21	23.00	23.21	129,214	+0.13(+0.56%)
Dec 19, 2022	23.18	23.21	22.98	23.08	172,844	-0.15(-0.65%)
Dec 16, 2022	23.09	23.43	23.03	23.23	363,582	+0.06(+0.26%)
Dec 15, 2022	23.43	23.50	23.08	23.17	96,614	-0.57(-2.40%)
Dec 14, 2022	23.77	24.06	23.62	23.74	114,091	+0.35(+1.50%)
Dec 13, 2022	23.47	23.59	23.30	23.39	192,561	-0.02(-0.09%)
Dec 12, 2022	23.39	23.47	23.22	23.41	133,616	-0.01(-0.04%)
Dec 09, 2022	23.50	23.67	23.39	23.42	302,924	+0.21(+0.90%)
Dec 08, 2022	23.18	23.25	23.13	23.21	120,641	+0.11(+0.48%)
Dec 07, 2022	23.31	23.37	23.04	23.10	121,254	+0.06(+0.26%)
Dec 06, 2022	23.12	23.28	23.03	23.04	86,503	-0.03(-0.13%)
Dec 05, 2022	23.04	23.21	22.97	23.07	147,590	-0.02(-0.09%)
Dec 02, 2022	22.86	23.11	22.82	23.09	165,737	+0.26(+1.14%)

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.