Compass Group ADR (OP: CMPGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	25.93	26.37	25.93	26.07	106,542	+0.04(+0.15%)
Jul 28, 2023	26.03	26.25	26.03	26.03	117,010	+0.03(+0.12%)
Jul 27, 2023	26.42	26.72	26.00	26.00	544,350	-0.41(-1.55%)
Jul 26, 2023	25.87	26.52	25.87	26.41	75,479	+0.29(+1.11%)
Jul 25, 2023	26.08	26.21	25.86	26.12	84,061	-1.30(-4.74%)
Jul 24, 2023	27.17	27.58	27.17	27.42	150,489	-0.08(-0.29%)
Jul 21, 2023	27.09	27.75	27.09	27.50	258,465	+0.40(+1.48%)
Jul 20, 2023	26.77	27.32	26.77	27.10	267,742	-0.34(-1.24%)
Jul 19, 2023	27.49	27.51	27.22	27.44	107,493	-0.14(-0.50%)
Jul 18, 2023	27.46	27.83	27.46	27.58	114,705	-0.51(-1.82%)
Jul 17, 2023	27.55	28.11	27.55	28.09	82,073	+0.41(+1.48%)
Jul 14, 2023	27.34	27.74	27.34	27.68	220,267	+0.01(+0.04%)
Jul 13, 2023	28.03	28.03	27.45	27.67	702,062	+0.23(+0.84%)
Jul 12, 2023	27.54	27.63	27.43	27.44	111,238	+0.09(+0.34%)
Jul 11, 2023	27.10	27.36	27.03	27.35	96,569	+0.30(+1.10%)
Jul 10, 2023	26.98	27.12	26.94	27.05	96,666	-0.04(-0.15%)
Jul 07, 2023	27.03	27.15	26.90	27.09	74,311	-0.04(-0.15%)
Jul 06, 2023	27.08	27.30	26.93	27.13	100,496	-0.55(-1.99%)
Jul 05, 2023	27.14	27.79	27.14	27.68	608,488	-0.48(-1.70%)
Jul 03, 2023	28.09	28.21	27.98	28.16	1,362,801	-0.36(-1.26%)
Jun 30, 2023	28.13	28.62	28.13	28.52	3,442,913	+0.38(+1.34%)
Jun 29, 2023	28.27	28.27	28.11	28.14	1,140,418	-0.30(-1.04%)
Jun 28, 2023	28.49	28.56	28.40	28.44	3,897,531	-0.23(-0.80%)
Jun 27, 2023	28.08	28.70	28.08	28.67	3,420,967	+0.59(+2.10%)
Jun 26, 2023	28.30	28.30	28.05	28.08	691,348	-0.20(-0.71%)
Jun 23, 2023	28.10	28.29	28.09	28.28	860,440	-0.04(-0.14%)
Jun 22, 2023	28.18	28.37	28.10	28.32	981,505	+0.19(+0.68%)
Jun 21, 2023	28.13	28.26	28.07	28.13	705,472	-0.23(-0.81%)
Jun 20, 2023	28.40	28.45	28.26	28.36	188,680	+0.07(+0.25%)
Jun 16, 2023	28.81	28.81	28.16	28.29	967,759	-0.27(-0.95%)
Jun 15, 2023	28.16	28.59	27.90	28.56	456,373	+0.51(+1.82%)
Jun 14, 2023	28.02	28.23	27.85	28.05	504,298	+0.15(+0.54%)
Jun 13, 2023	27.76	27.94	27.69	27.90	521,374	+0.00(+0.00%)
Jun 12, 2023	27.85	27.90	27.67	27.90	570,436	+0.18(+0.65%)
Jun 09, 2023	27.70	27.91	27.70	27.72	457,999	-0.03(-0.11%)
Jun 08, 2023	27.45	27.77	27.45	27.75	3,270,495	+0.25(+0.91%)
Jun 07, 2023	27.72	27.85	27.39	27.50	250,361	-0.09(-0.33%)
Jun 06, 2023	27.28	27.65	27.28	27.59	896,077	+0.37(+1.36%)
Jun 05, 2023	27.30	27.51	27.19	27.22	4,701,181	-0.28(-1.02%)
Jun 02, 2023	27.57	27.65	27.42	27.50	3,679,566	-0.24(-0.87%)
Jun 01, 2023	27.62	27.79	27.54	27.74	121,198	+0.43(+1.57%)
May 31, 2023	27.41	27.43	27.17	27.31	141,277	+0.00(+0.00%)
May 30, 2023	27.44	27.48	27.23	27.31	75,595	-0.05(-0.18%)
May 26, 2023	27.31	27.36	27.17	27.36	348,148	+0.23(+0.85%)
May 25, 2023	27.04	27.27	27.01	27.13	197,882	+0.16(+0.59%)
May 24, 2023	27.14	27.19	26.96	26.97	76,067	-0.43(-1.57%)
May 23, 2023	27.62	27.64	27.35	27.40	127,270	-0.29(-1.05%)
May 22, 2023	27.81	27.81	27.66	27.69	86,218	-0.13(-0.47%)
May 19, 2023	27.84	27.93	27.79	27.82	77,054	+0.17(+0.62%)
May 18, 2023	27.53	27.71	27.48	27.65	50,792	-0.10(-0.37%)
May 17, 2023	27.77	27.77	27.56	27.75	45,833	+0.35(+1.28%)
May 16, 2023	27.48	27.54	27.39	27.40	116,251	+0.21(+0.77%)
May 15, 2023	27.24	27.26	27.10	27.19	50,755	+0.36(+1.34%)
May 12, 2023	26.80	27.00	26.77	26.83	78,322	+0.41(+1.55%)
May 11, 2023	26.31	26.48	26.23	26.42	98,034	+0.04(+0.16%)
May 10, 2023	26.56	26.58	26.31	26.38	77,944	+0.33(+1.26%)
May 09, 2023	26.02	26.14	25.81	26.05	208,351	-0.17(-0.65%)
May 08, 2023	26.04	26.92	26.04	26.22	61,473	-0.02(-0.08%)
May 05, 2023	26.15	26.27	26.11	26.24	68,524	-0.17(-0.64%)
May 04, 2023	26.55	26.55	26.36	26.41	55,637	-0.07(-0.27%)
May 03, 2023	26.38	26.63	26.31	26.48	65,539	+0.37(+1.42%)
May 02, 2023	26.13	26.16	25.98	26.11	115,712	-0.07(-0.27%)

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.