Compass Group ADR (OP: CMPGY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.75	14.86	14.39	14.61	401,000	-0.62(-4.07%)
May 28, 2020	15.78	15.78	15.19	15.23	1,521,178	+0.02(+0.13%)
May 27, 2020	15.57	15.60	15.10	15.21	258,065	+0.38(+2.56%)
May 26, 2020	14.82	14.93	14.69	14.83	335,244	+0.80(+5.70%)
May 22, 2020	14.03	14.16	13.92	14.03	156,800	+0.17(+1.23%)
May 21, 2020	13.91	14.10	13.74	13.86	424,723	-0.02(-0.16%)
May 20, 2020	13.86	14.12	13.82	13.88	1,378,213	+0.98(+7.62%)
May 19, 2020	12.77	13.69	12.77	12.90	453,376	-1.21(-8.58%)
May 18, 2020	13.92	14.11	13.89	14.11	316,732	+1.16(+8.96%)
May 15, 2020	13.76	13.83	12.86	12.95	241,000	-0.65(-4.78%)
May 14, 2020	13.32	13.65	13.15	13.60	299,608	-0.37(-2.65%)
May 13, 2020	14.41	14.44	13.87	13.97	988,662	-1.20(-7.91%)
May 12, 2020	15.45	15.50	15.17	15.17	167,914	-0.50(-3.19%)
May 11, 2020	15.72	15.73	15.45	15.67	307,742	-0.40(-2.49%)
May 08, 2020	15.90	16.14	15.90	16.07	102,400	+0.17(+1.07%)
May 07, 2020	15.79	16.01	15.73	15.90	1,233,602	-0.15(-0.93%)
May 06, 2020	16.24	16.35	16.04	16.05	140,186	-0.11(-0.68%)
May 05, 2020	16.47	16.57	16.14	16.16	345,141	+0.52(+3.34%)
May 04, 2020	15.35	15.67	15.32	15.64	177,251	-0.28(-1.78%)

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.