Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Group Plc (OP: CMPGF )

28.08 -0.13 (-0.45%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.71 22.71 22.71 22.71 582 +0.13(+0.59%)
Apr 29, 2019 22.80 22.80 22.58 22.58 2,610 -0.26(-1.16%)
Apr 26, 2019 22.74 22.84 22.74 22.84 1,800 +0.29(+1.30%)
Apr 25, 2019 22.55 22.55 22.55 22.55 415 -0.26(-1.14%)
Apr 24, 2019 22.89 22.89 22.81 22.81 7,743 +0.35(+1.56%)
Apr 23, 2019 22.62 22.62 22.46 22.46 8,486 +0.15(+0.67%)
Apr 22, 2019 22.31 22.31 22.31 22.31 545 +0.04(+0.18%)
Apr 18, 2019 22.27 22.27 22.27 22.27 26,400 -0.04(-0.18%)
Apr 17, 2019 22.31 22.31 22.31 22.31 300 -0.14(-0.62%)
Apr 16, 2019 22.82 22.82 22.45 22.45 787 -0.97(-4.13%)
Apr 15, 2019 23.42 23.42 23.42 23.42 1,190 +0.11(+0.46%)
Apr 12, 2019 23.40 23.40 23.31 23.31 1,700 -0.10(-0.42%)
Apr 11, 2019 23.41 23.41 23.41 23.41 1,077 -0.24(-1.02%)
Apr 10, 2019 23.65 23.65 23.65 23.65 382 +0.30(+1.28%)
Apr 08, 2019 23.35 23.35 23.35 0 -0.42(-1.79%)
Apr 05, 2019 23.77 23.77 23.77 50 +0.00(+0.00%)
Apr 03, 2019 23.77 23.77 23.77 0 +0.26(+1.11%)
Apr 02, 2019 23.51 23.51 23.51 23.51 6,684 +0.21(+0.91%)
Apr 01, 2019 23.30 23.30 23.30 23.30 225 -0.01(-0.06%)
Mar 29, 2019 23.31 23.31 23.31 23.31 700 +0.40(+1.76%)
Mar 28, 2019 22.96 23.00 22.91 22.91 28,516 +0.06(+0.26%)
Mar 27, 2019 22.95 23.12 22.85 22.85 2,030 -0.28(-1.20%)
Mar 26, 2019 23.46 23.46 23.13 23.13 1,107 -0.06(-0.27%)
Mar 22, 2019 23.19 23.19 23.19 0 +0.19(+0.83%)
Mar 20, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 19, 2019 23.27 23.27 23.00 23.00 621 -0.07(-0.28%)
Mar 18, 2019 22.75 23.15 22.75 23.07 1,777 +0.21(+0.91%)
Mar 15, 2019 22.86 22.86 22.86 375 +0.00(+0.00%)
Mar 14, 2019 22.86 22.86 22.86 22.86 886 +0.16(+0.70%)
Mar 13, 2019 22.70 22.75 22.70 22.70 2,689 +0.28(+1.23%)
Mar 12, 2019 22.59 22.60 22.34 22.42 15,533 -0.03(-0.14%)
Mar 11, 2019 22.45 22.45 22.45 22.45 710 +0.35(+1.61%)
Mar 08, 2019 22.10 22.10 22.10 22.10 1,800 -0.53(-2.34%)
Mar 06, 2019 22.63 22.63 22.63 0 -0.02(-0.09%)
Mar 05, 2019 22.39 22.65 22.39 22.65 1,352 +0.50(+2.26%)
Mar 01, 2019 22.15 22.15 22.15 0 -0.25(-1.09%)
Feb 26, 2019 22.39 22.39 22.39 0 +0.07(+0.31%)
Feb 25, 2019 22.15 22.33 22.15 22.33 3,935 -0.12(-0.55%)
Feb 22, 2019 22.45 22.45 22.45 22.45 800 +0.00(+0.00%)
Feb 21, 2019 22.90 22.90 22.45 22.45 3,504 -0.05(-0.20%)
Feb 20, 2019 22.45 22.50 22.45 22.50 4,025 +0.23(+1.06%)
Feb 19, 2019 22.26 22.26 22.26 22.26 3,469 +0.01(+0.04%)
Feb 15, 2019 22.25 22.29 22.25 22.25 800 -0.25(-1.11%)
Feb 14, 2019 22.34 22.50 22.28 22.50 2,793 +0.00(+0.00%)
Feb 13, 2019 22.66 22.70 22.50 22.50 9,176 -0.12(-0.52%)
Feb 11, 2019 22.62 22.62 22.62 0 -0.29(-1.28%)
Feb 08, 2019 22.91 22.91 22.91 22.91 500 +0.05(+0.23%)
Feb 07, 2019 22.86 22.86 22.86 22.86 635 +1.11(+5.09%)
Feb 05, 2019 21.75 21.75 21.75 0 -0.09(-0.41%)
Feb 04, 2019 21.84 21.84 21.84 21.84 300 +0.64(+3.02%)
Feb 01, 2019 21.20 21.20 21.20 21.20 16,100 -0.09(-0.42%)
Jan 31, 2019 21.29 21.29 21.29 21.29 115 -0.01(-0.05%)
Jan 30, 2019 21.27 21.46 21.27 21.30 1,620 +0.11(+0.50%)
Jan 29, 2019 21.05 21.19 21.05 21.19 9,625 +0.52(+2.53%)
Jan 28, 2019 20.67 20.67 20.67 20.67 720 -0.38(-1.81%)
Jan 23, 2019 21.05 21.05 21.05 0 +0.05(+0.24%)
Jan 22, 2019 21.00 21.00 21.00 21.00 897 +0.01(+0.06%)
Jan 18, 2019 20.99 20.99 20.99 113 +0.00(+0.00%)
Jan 17, 2019 20.99 20.99 20.99 20.99 1,815 -0.24(-1.14%)
Jan 16, 2019 21.23 21.23 21.23 97 +0.00(+0.00%)
Jan 15, 2019 21.23 21.23 21.23 21.23 173 -0.02(-0.09%)
Jan 14, 2019 21.25 21.25 21.25 0 +0.00(+0.00%)
Jan 11, 2019 21.25 21.33 21.20 21.25 5,100 +0.00(+0.00%)
Jan 10, 2019 21.25 21.25 21.25 21.25 538 -0.06(-0.28%)
Jan 09, 2019 21.31 21.31 21.31 21.31 1,150 +0.23(+1.11%)
Jan 08, 2019 21.08 21.08 21.08 21.08 1,440 +0.28(+1.33%)
Jan 07, 2019 20.80 20.80 20.80 20.80 5,520 +0.20(+0.97%)
Jan 04, 2019 20.45 20.77 20.45 20.60 6,300 -0.27(-1.29%)
Jan 03, 2019 20.64 20.87 20.64 20.87 5,495 +0.42(+2.05%)
Jan 02, 2019 20.70 20.70 20.45 20.45 727 -0.45(-2.15%)
Dec 31, 2018 20.90 20.90 20.90 20.90 900 +0.12(+0.56%)
Dec 28, 2018 20.53 20.53 20.78 1,358 +0.25(+1.23%)
Dec 27, 2018 20.37 20.53 20.37 20.53 5,668 -0.52(-2.46%)
Dec 26, 2018 21.05 21.05 21.05 21.05 500 +0.20(+0.96%)
Dec 24, 2018 20.85 20.85 20.85 0 +0.00(+0.00%)
Dec 21, 2018 20.85 20.85 20.85 7,738 +0.00(+0.00%)
Dec 20, 2018 20.85 20.85 20.85 20.85 1,000 -0.27(-1.29%)
Dec 18, 2018 21.12 21.12 21.12 0 +0.17(+0.82%)
Dec 14, 2018 20.95 20.95 20.95 0 +0.56(+2.76%)
Dec 12, 2018 20.39 20.39 20.39 0 -0.78(-3.69%)
Dec 11, 2018 21.17 21.17 21.17 21.17 6,780 +0.37(+1.78%)
Dec 10, 2018 20.80 20.80 20.80 20.80 1,563 -0.35(-1.65%)
Dec 07, 2018 21.15 21.15 21.15 2,110 +0.00(+0.00%)
Dec 06, 2018 20.75 21.15 20.75 21.15 1,686 -0.62(-2.84%)
Dec 04, 2018 21.77 21.77 21.77 21.77 300 +0.27(+1.25%)
Dec 03, 2018 21.54 21.54 21.50 21.50 1,293 +0.03(+0.14%)
Nov 30, 2018 21.47 21.47 21.47 21.47 5,200 +0.07(+0.31%)
Nov 29, 2018 21.32 21.32 21.40 8,946 +0.08(+0.38%)
Nov 28, 2018 21.32 21.32 21.32 21.32 7,544 -0.03(-0.13%)
Nov 27, 2018 21.35 21.35 21.35 21.35 2,790 -0.20(-0.93%)
Nov 26, 2018 21.97 21.97 21.55 21.55 460 +0.10(+0.47%)
Nov 23, 2018 21.45 21.45 21.45 675 +0.00(+0.00%)
Nov 21, 2018 21.45 21.45 21.45 0 +1.25(+6.19%)
Nov 19, 2018 20.20 20.20 20.20 0 -0.45(-2.18%)
Nov 15, 2018 20.65 20.65 20.65 0 -0.03(-0.13%)
Nov 14, 2018 20.68 20.68 20.68 471 +0.00(+0.00%)
Nov 13, 2018 20.22 20.68 20.22 20.68 2,442 +0.51(+2.53%)
Nov 12, 2018 20.17 20.17 20.17 20.17 2,925 +0.09(+0.45%)
Nov 09, 2018 20.08 20.08 20.08 20.08 600 +0.18(+0.89%)
Nov 07, 2018 19.90 19.90 19.90 0 +0.00(+0.00%)
Nov 05, 2018 19.90 19.90 19.90 0 +0.15(+0.76%)
Nov 02, 2018 19.75 19.75 19.75 19.75 1,800 -0.15(-0.75%)
Nov 01, 2018 19.90 19.90 19.90 19.90 1,695 +0.35(+1.79%)
Oct 31, 2018 19.55 19.55 19.55 19.55 1,068 +0.05(+0.26%)
Oct 30, 2018 19.76 19.76 19.50 19.50 900 -0.74(-3.66%)
Oct 29, 2018 20.24 20.24 20.24 20.24 5,705 +0.44(+2.22%)
Oct 26, 2018 19.75 19.80 19.52 19.80 3,700 +0.30(+1.54%)
Oct 25, 2018 19.89 19.89 19.50 19.50 1,680 +0.20(+1.04%)
Oct 24, 2018 19.30 19.30 19.30 19.30 174 -0.20(-1.03%)
Oct 23, 2018 19.50 19.50 19.50 17 +0.00(+0.00%)
Oct 22, 2018 19.71 19.71 19.50 19.50 7,307 -0.25(-1.27%)
Oct 19, 2018 19.58 19.75 19.35 19.75 44,100 +0.32(+1.65%)
Oct 18, 2018 19.43 19.43 19.43 19.43 170 -0.27(-1.37%)
Oct 17, 2018 19.79 19.79 19.70 19.70 288 -1.17(-5.59%)
Oct 16, 2018 20.87 20.87 20.87 0 +0.06(+0.27%)
Oct 15, 2018 20.81 20.81 20.81 20.81 560 +0.24(+1.18%)
Oct 12, 2018 20.57 20.57 20.57 20.57 302,300 -0.13(-0.64%)
Oct 05, 2018 20.70 20.70 20.70 0 -1.40(-6.33%)
Oct 02, 2018 22.10 22.10 22.10 0 +0.10(+0.45%)
Sep 27, 2018 22.00 22.00 22.00 0 +0.30(+1.38%)
Sep 26, 2018 21.70 21.70 21.70 21.70 700 +0.00(+0.00%)
Sep 25, 2018 21.70 21.70 21.70 51 +0.00(+0.00%)
Sep 24, 2018 21.70 21.70 21.70 21.70 100 +0.65(+3.09%)
Sep 21, 2018 21.05 21.05 21.05 21.05 8,300 -0.39(-1.84%)
Sep 20, 2018 21.45 21.45 21.45 10 +0.00(+0.00%)
Sep 19, 2018 21.45 21.45 21.45 116 +0.00(+0.00%)
Sep 18, 2018 21.45 21.45 21.45 10 +0.00(+0.00%)
Sep 17, 2018 21.45 21.45 21.45 21.45 145 +0.14(+0.68%)
Sep 13, 2018 21.30 21.30 21.30 0 +0.00(+0.00%)
Sep 12, 2018 21.30 21.30 21.30 21.30 196 +0.25(+1.19%)
Sep 10, 2018 21.05 21.05 21.05 0 +0.00(+0.00%)
Sep 07, 2018 21.05 21.05 21.05 21.05 1,200 -0.53(-2.46%)
Sep 05, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Sep 04, 2018 21.58 21.58 21.58 21.58 153 -0.42(-1.90%)
Aug 31, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 30, 2018 22.00 22.00 22.00 20 +0.00(+0.00%)
Aug 29, 2018 22.00 22.00 22.00 22.00 3,267 -0.00(-0.01%)
Aug 28, 2018 22.00 22.00 22.00 22.00 54,500 +0.23(+1.06%)
Aug 27, 2018 21.77 21.77 21.77 21.77 275 +0.07(+0.30%)
Aug 24, 2018 21.70 21.70 21.70 27 +0.00(+0.00%)
Aug 23, 2018 21.70 21.70 21.70 12 +0.00(+0.00%)
Aug 21, 2018 21.70 21.70 21.70 0 +0.75(+3.60%)
Aug 14, 2018 20.95 20.95 20.95 0 -0.58(-2.69%)
Aug 13, 2018 21.10 21.53 21.10 21.53 16,450 +0.33(+1.56%)
Aug 10, 2018 21.20 21.20 21.20 21.20 1,500 -0.65(-2.97%)
Aug 09, 2018 21.85 21.85 21.85 21.85 253 +0.65(+3.07%)
Aug 08, 2018 21.20 21.20 21.20 21.20 348 -0.40(-1.85%)
Aug 07, 2018 21.60 21.60 21.60 1 +0.00(+0.00%)
Aug 06, 2018 21.60 21.60 21.60 3 +0.00(+0.00%)
Aug 02, 2018 21.60 21.60 21.60 0 -0.05(-0.23%)
Aug 01, 2018 21.65 21.65 21.65 21.65 331 +0.35(+1.64%)
Jul 30, 2018 21.30 21.30 21.30 0 -0.18(-0.83%)
Jul 25, 2018 21.48 21.48 21.48 0 -0.08(-0.37%)
Jul 24, 2018 21.56 21.56 21.56 21.56 21,427 -0.26(-1.20%)
Jul 20, 2018 21.82 21.82 21.82 0 -0.30(-1.36%)
Jul 13, 2018 22.12 22.12 22.12 0 +1.12(+5.33%)
Jul 11, 2018 21.00 21.00 21.00 0 -0.35(-1.64%)
Jul 09, 2018 21.35 21.35 21.35 0 +0.15(+0.71%)
Jul 05, 2018 21.20 21.20 21.20 0 -0.12(-0.59%)
Jun 28, 2018 21.32 21.32 21.32 0 -0.32(-1.50%)
Jun 20, 2018 21.65 21.65 21.65 701 +0.55(+2.61%)
Jun 18, 2018 21.10 21.10 21.10 0 -0.41(-1.93%)
Jun 04, 2018 21.52 21.52 21.52 0 +0.37(+1.73%)
Jun 01, 2018 21.15 21.15 21.15 21.15 500 -0.30(-1.40%)
May 31, 2018 21.42 21.54 21.42 21.45 16,347 -0.20(-0.92%)
May 24, 2018 21.65 21.65 21.65 0 +0.10(+0.46%)
May 22, 2018 21.55 21.55 21.55 0 +0.10(+0.47%)
May 21, 2018 21.45 21.45 21.45 21.45 3,133 +0.00(+0.00%)
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.