Compass Group ADR (OP: CMPGY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.32	29.48	29.32	29.42	66,842	+0.25(+0.86%)
Mar 27, 2024	29.01	29.22	28.96	29.17	83,977	+0.34(+1.18%)
Mar 26, 2024	28.86	28.97	28.74	28.83	86,751	+0.32(+1.12%)
Mar 25, 2024	28.63	28.84	28.51	28.51	573,792	-0.05(-0.18%)
Mar 22, 2024	28.58	28.71	28.49	28.56	238,191	+0.24(+0.85%)
Mar 21, 2024	28.10	28.49	28.05	28.32	99,639	+0.64(+2.31%)
Mar 20, 2024	27.45	27.68	27.30	27.68	94,759	+0.37(+1.35%)
Mar 19, 2024	27.28	27.44	27.15	27.31	145,603	-0.29(-1.05%)
Mar 18, 2024	27.84	27.84	27.59	27.60	123,875	-0.50(-1.78%)
Mar 15, 2024	28.20	28.25	27.93	28.10	88,986	+0.01(+0.04%)
Mar 14, 2024	28.21	28.23	27.97	28.09	75,358	+0.04(+0.14%)
Mar 13, 2024	28.06	28.17	27.98	28.05	63,997	+0.19(+0.66%)
Mar 12, 2024	27.69	27.91	27.65	27.86	98,530	+0.36(+1.33%)
Mar 11, 2024	27.62	27.62	27.32	27.50	88,268	-0.11(-0.40%)
Mar 08, 2024	27.80	27.81	27.61	27.61	100,810	+0.01(+0.04%)
Mar 07, 2024	27.88	27.88	27.47	27.60	102,328	-0.26(-0.93%)
Mar 06, 2024	27.94	28.00	27.83	27.86	107,613	+0.07(+0.25%)
Mar 05, 2024	27.85	27.97	27.75	27.79	209,221	+0.34(+1.24%)
Mar 04, 2024	27.48	27.57	27.39	27.45	103,662	+0.05(+0.18%)
Mar 01, 2024	27.47	27.49	27.34	27.40	121,328	-0.02(-0.07%)
Feb 29, 2024	27.58	27.70	27.33	27.42	88,541	+0.13(+0.48%)
Feb 28, 2024	27.30	27.47	27.29	27.29	71,995	-0.13(-0.47%)
Feb 27, 2024	27.25	27.47	27.24	27.42	138,390	-0.07(-0.25%)
Feb 26, 2024	27.70	27.70	27.43	27.49	79,596	-0.19(-0.69%)
Feb 23, 2024	27.73	27.77	27.56	27.68	87,745	-0.27(-0.97%)
Feb 22, 2024	27.65	27.95	27.60	27.95	230,286	+0.25(+0.90%)
Feb 21, 2024	27.79	27.85	27.65	27.70	297,332	-0.22(-0.79%)
Feb 20, 2024	27.99	28.01	27.80	27.92	467,988	+0.36(+1.31%)
Feb 16, 2024	27.60	27.77	27.55	27.56	96,865	-0.10(-0.36%)
Feb 15, 2024	27.67	27.76	27.48	27.66	88,988	+0.21(+0.77%)
Feb 14, 2024	27.52	27.58	27.40	27.45	159,290	-0.10(-0.36%)
Feb 13, 2024	27.54	27.71	27.46	27.55	117,045	-0.25(-0.90%)
Feb 12, 2024	27.89	27.90	27.77	27.80	98,239	-0.41(-1.45%)
Feb 09, 2024	28.09	28.28	28.08	28.21	107,703	+0.24(+0.86%)
Feb 08, 2024	27.84	28.00	27.82	27.97	122,593	+0.78(+2.87%)
Feb 07, 2024	27.29	27.41	27.05	27.19	133,285	-0.11(-0.40%)
Feb 06, 2024	26.86	27.40	26.86	27.30	123,593	+0.26(+0.96%)
Feb 05, 2024	26.63	27.14	26.63	27.04	1,027,643	-0.15(-0.55%)
Feb 02, 2024	27.36	27.52	27.17	27.19	699,732	-0.48(-1.73%)
Feb 01, 2024	27.62	27.77	27.55	27.67	94,628	-0.21(-0.75%)
Jan 31, 2024	27.96	28.34	27.87	27.88	91,241	-0.07(-0.25%)
Jan 30, 2024	27.64	28.08	27.64	27.95	155,480	+0.12(+0.43%)
Jan 29, 2024	28.12	28.12	27.55	27.83	78,907	+0.19(+0.69%)
Jan 26, 2024	27.63	27.95	27.60	27.64	99,227	+0.03(+0.11%)
Jan 25, 2024	27.42	27.73	27.42	27.61	102,445	+0.39(+1.43%)
Jan 24, 2024	27.71	27.71	27.06	27.22	179,432	+0.03(+0.11%)
Jan 23, 2024	27.50	27.50	27.10	27.19	536,366	-0.69(-2.48%)
Jan 22, 2024	28.04	28.11	27.51	27.88	186,837	-0.35(-1.24%)
Jan 19, 2024	28.02	28.23	27.63	28.23	172,078	+0.04(+0.14%)
Jan 18, 2024	27.98	28.20	27.92	28.19	640,451	-0.05(-0.18%)
Jan 17, 2024	28.14	28.28	28.03	28.24	340,180	-0.21(-0.74%)
Jan 16, 2024	28.38	28.61	28.33	28.45	226,259	+0.28(+0.99%)
Jan 12, 2024	28.25	28.36	28.05	28.17	318,526	-0.12(-0.42%)
Jan 11, 2024	28.03	28.39	27.87	28.29	214,578	+0.19(+0.68%)
Jan 10, 2024	27.88	28.13	27.88	28.10	125,111	+0.25(+0.90%)
Jan 09, 2024	27.90	27.98	27.81	27.85	83,516	-0.10(-0.36%)
Jan 08, 2024	27.39	27.96	27.12	27.95	523,293	+0.41(+1.49%)
Jan 05, 2024	27.32	27.56	27.24	27.54	122,535	+0.14(+0.51%)
Jan 04, 2024	26.84	27.47	26.84	27.40	168,758	-0.05(-0.18%)
Jan 03, 2024	27.27	27.46	27.20	27.45	95,763	+0.14(+0.51%)

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.