Compass Group ADR (OP: CMPGY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.66	24.66	24.28	24.35	372,820	-0.11(-0.45%)
Sep 28, 2023	24.50	24.57	24.41	24.46	211,275	+0.33(+1.37%)
Sep 27, 2023	24.36	24.37	24.01	24.13	121,126	-0.08(-0.33%)
Sep 26, 2023	24.43	24.45	24.20	24.21	153,529	-0.27(-1.10%)
Sep 25, 2023	24.49	24.54	24.48	24.48	167,266	-0.22(-0.89%)
Sep 22, 2023	24.95	24.99	24.64	24.70	130,067	-0.43(-1.71%)
Sep 21, 2023	25.31	25.32	25.09	25.13	161,058	-0.27(-1.06%)
Sep 20, 2023	25.58	25.72	25.40	25.40	106,959	-0.08(-0.31%)
Sep 19, 2023	25.33	25.50	25.33	25.48	117,631	-0.02(-0.06%)
Sep 18, 2023	25.48	25.62	25.37	25.50	178,801	-0.08(-0.33%)
Sep 15, 2023	25.90	25.97	25.58	25.58	1,290,734	-0.44(-1.69%)
Sep 14, 2023	25.76	26.02	25.73	26.02	149,172	+0.29(+1.13%)
Sep 13, 2023	25.75	25.92	25.68	25.73	65,964	+0.22(+0.86%)
Sep 12, 2023	25.48	25.56	25.37	25.51	81,323	+0.02(+0.08%)
Sep 11, 2023	25.54	25.58	25.42	25.49	116,852	-0.13(-0.51%)
Sep 08, 2023	25.42	25.69	25.42	25.62	115,317	+0.61(+2.44%)
Sep 07, 2023	25.02	25.12	24.94	25.01	132,352	+0.11(+0.44%)
Sep 06, 2023	24.99	25.05	24.82	24.90	185,727	-0.52(-2.05%)
Sep 05, 2023	25.54	25.59	25.33	25.42	283,491	+0.07(+0.28%)
Sep 01, 2023	25.54	25.54	25.04	25.35	658,517	+0.19(+0.76%)
Aug 31, 2023	25.48	25.48	25.13	25.16	148,206	-0.55(-2.14%)
Aug 30, 2023	25.69	26.12	25.51	25.71	95,195	+0.12(+0.47%)
Aug 29, 2023	25.31	25.59	25.31	25.59	110,009	-0.07(-0.27%)
Aug 28, 2023	25.05	25.66	25.05	25.66	97,819	+0.22(+0.86%)
Aug 25, 2023	25.43	25.51	25.26	25.44	142,110	+0.29(+1.15%)
Aug 24, 2023	25.25	25.30	25.05	25.15	98,578	+0.09(+0.36%)
Aug 23, 2023	24.87	25.16	24.87	25.06	86,341	+0.38(+1.54%)
Aug 22, 2023	25.43	25.43	24.67	24.68	487,744	-0.25(-1.00%)
Aug 21, 2023	24.97	24.99	24.76	24.93	122,121	+0.02(+0.08%)
Aug 18, 2023	24.71	25.02	24.71	24.91	110,936	+0.04(+0.16%)
Aug 17, 2023	25.30	25.30	24.84	24.87	164,864	-0.25(-1.00%)
Aug 16, 2023	25.25	25.67	25.05	25.12	97,103	-0.10(-0.40%)
Aug 15, 2023	25.36	25.53	25.22	25.22	116,041	-0.36(-1.41%)
Aug 14, 2023	25.40	25.93	25.40	25.58	268,439	-0.06(-0.23%)
Aug 11, 2023	25.47	25.75	25.47	25.64	108,939	-0.01(-0.04%)
Aug 10, 2023	25.71	25.87	25.51	25.65	152,420	-0.05(-0.19%)
Aug 09, 2023	25.65	25.82	25.58	25.70	172,921	+0.16(+0.63%)
Aug 08, 2023	25.39	25.67	25.39	25.54	132,064	-0.06(-0.23%)
Aug 07, 2023	25.55	25.60	25.41	25.60	85,390	+0.21(+0.85%)
Aug 04, 2023	25.92	25.93	25.36	25.39	84,059	-0.26(-1.03%)
Aug 03, 2023	25.39	25.77	25.39	25.65	91,700	-0.13(-0.50%)
Aug 02, 2023	25.87	25.99	25.70	25.78	182,084	-0.22(-0.85%)
Aug 01, 2023	26.18	26.25	25.71	26.00	281,661	-0.07(-0.27%)
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%)

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.