Compass Group ADR (OP: CMPGY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	20.30	20.50	20.25	20.40	1,664,541	+0.07(+0.34%)
Mar 30, 2021	20.18	20.42	20.16	20.33	110,175	+0.05(+0.25%)
Mar 29, 2021	20.25	20.39	20.15	20.28	1,852,384	-0.33(-1.60%)
Mar 26, 2021	20.71	20.80	20.43	20.61	1,030,300	+0.00(+0.00%)
Mar 25, 2021	19.98	20.61	19.87	20.61	64,255	+0.64(+3.20%)
Mar 24, 2021	20.20	20.38	19.97	19.97	1,401,642	-0.04(-0.20%)
Mar 23, 2021	20.16	20.16	20.00	20.01	1,012,034	-0.23(-1.14%)
Mar 22, 2021	20.21	20.40	20.20	20.24	250,039	-0.15(-0.74%)
Mar 19, 2021	20.28	20.61	20.07	20.39	692,300	-0.32(-1.55%)
Mar 18, 2021	20.89	21.04	20.64	20.71	380,371	-0.62(-2.91%)
Mar 17, 2021	21.63	21.70	21.26	21.33	603,636	-0.83(-3.75%)
Mar 16, 2021	22.32	22.33	22.07	22.16	602,343	-0.47(-2.08%)
Mar 15, 2021	22.52	22.66	21.92	22.63	281,328	+0.26(+1.16%)
Mar 12, 2021	21.82	22.42	21.82	22.37	138,000	+0.15(+0.68%)
Mar 11, 2021	21.69	22.22	21.69	22.22	93,536	+0.62(+2.87%)
Mar 10, 2021	21.92	21.92	21.42	21.60	140,434	-0.38(-1.75%)
Mar 09, 2021	22.09	22.10	21.90	21.98	251,899	+0.04(+0.16%)
Mar 08, 2021	21.95	22.25	21.90	21.95	2,507,968	-0.21(-0.95%)
Mar 05, 2021	22.04	22.16	21.35	22.16	3,834,500	+0.48(+2.21%)
Mar 04, 2021	22.11	22.37	21.68	21.68	1,027,062	-0.01(-0.05%)
Mar 03, 2021	21.78	22.00	21.62	21.69	1,806,077	+0.37(+1.74%)
Mar 02, 2021	21.15	21.45	21.13	21.32	313,681	+0.38(+1.81%)
Mar 01, 2021	20.73	21.12	20.62	20.94	91,532	+0.66(+3.24%)
Feb 26, 2021	20.22	20.43	20.09	20.28	98,500	-0.13(-0.62%)
Feb 25, 2021	21.28	21.33	20.38	20.41	418,111	-0.72(-3.41%)
Feb 24, 2021	21.24	21.30	20.80	21.13	57,296	-0.24(-1.12%)
Feb 23, 2021	21.49	21.52	21.14	21.37	103,760	+0.62(+2.99%)
Feb 22, 2021	20.28	20.90	20.23	20.75	283,450	+0.94(+4.75%)
Feb 19, 2021	19.81	20.11	19.73	19.81	604,800	+0.11(+0.56%)
Feb 18, 2021	19.79	19.85	19.70	19.70	155,288	-0.24(-1.20%)
Feb 17, 2021	19.78	20.03	19.74	19.94	386,289	-0.37(-1.82%)
Feb 16, 2021	20.16	20.45	20.12	20.31	1,671,874	+0.81(+4.15%)
Feb 12, 2021	19.34	19.58	19.26	19.50	791,400	+0.29(+1.51%)
Feb 11, 2021	19.38	19.45	19.15	19.21	1,666,535	-0.05(-0.26%)
Feb 10, 2021	19.65	19.65	19.21	19.26	516,603	-1.04(-5.12%)
Feb 09, 2021	20.41	20.43	20.16	20.30	708,881	+0.40(+2.01%)
Feb 08, 2021	20.07	20.12	19.88	19.90	135,420	+0.05(+0.24%)
Feb 05, 2021	19.66	20.05	19.66	19.85	49,500	+0.56(+2.91%)
Feb 04, 2021	19.37	19.52	19.09	19.29	186,918	+0.95(+5.18%)
Feb 03, 2021	18.45	18.61	18.32	18.34	97,025	-0.24(-1.29%)
Feb 02, 2021	18.59	18.66	18.46	18.58	112,523	+0.12(+0.68%)
Feb 01, 2021	18.26	18.47	18.05	18.45	176,460	+0.50(+2.80%)
Jan 29, 2021	17.82	18.09	17.77	17.95	149,800	-0.30(-1.63%)
Jan 28, 2021	18.29	18.40	17.60	18.25	290,141	-0.18(-0.98%)
Jan 27, 2021	18.49	18.79	18.20	18.43	523,859	-0.50(-2.64%)
Jan 26, 2021	18.87	19.04	18.72	18.93	609,536	+0.76(+4.18%)
Jan 25, 2021	18.05	18.28	17.90	18.17	1,338,662	-0.96(-5.02%)
Jan 22, 2021	18.93	19.14	18.82	19.13	904,700	-0.34(-1.75%)
Jan 21, 2021	19.36	19.55	19.26	19.47	785,432	-0.05(-0.26%)
Jan 20, 2021	19.25	19.52	19.21	19.52	207,354	+0.39(+2.03%)
Jan 19, 2021	19.43	19.43	19.07	19.13	139,134	+0.12(+0.64%)
Jan 15, 2021	19.30	19.30	19.00	19.01	95,100	-0.60(-3.08%)
Jan 14, 2021	19.46	19.68	19.45	19.61	70,218	+0.41(+2.16%)
Jan 13, 2021	19.14	19.21	19.06	19.20	54,726	-0.05(-0.26%)
Jan 12, 2021	19.22	19.31	19.04	19.25	66,606	+0.23(+1.23%)
Jan 11, 2021	19.16	19.27	19.01	19.02	211,408	-1.08(-5.39%)
Jan 08, 2021	19.90	20.14	19.86	20.10	211,900	+0.94(+4.91%)
Jan 07, 2021	19.18	19.34	19.10	19.16	116,656	+0.09(+0.47%)
Jan 06, 2021	19.44	19.44	19.05	19.07	76,361	-0.15(-0.78%)
Jan 05, 2021	18.90	19.23	18.90	19.22	104,889	+0.58(+3.11%)

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.