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, 2020 16.29 17.55 16.29 17.55 4,428 +0.25(+1.46%)
Apr 29, 2020 16.86 17.62 16.86 17.30 23,046 +0.51(+3.01%)
Apr 28, 2020 16.71 16.79 16.71 16.79 6,652 -0.02(-0.10%)
Apr 27, 2020 16.81 16.81 16.81 16.81 100 +1.06(+6.73%)
Apr 24, 2020 15.75 15.75 15.75 15.75 100 -0.95(-5.71%)
Apr 23, 2020 16.70 16.70 16.70 16.70 32,241 +0.73(+4.58%)
Apr 22, 2020 15.99 15.99 15.95 15.97 7,261 +0.79(+5.22%)
Apr 21, 2020 15.18 15.22 15.18 15.18 1,478 -1.32(-8.00%)
Apr 20, 2020 16.50 16.54 16.22 16.50 1,895 -0.25(-1.48%)
Apr 17, 2020 16.75 16.75 16.75 16.75 1,290 +0.79(+4.96%)
Apr 16, 2020 16.06 16.06 15.96 15.96 213,361 +0.41(+2.64%)
Apr 15, 2020 15.56 15.56 15.18 15.55 17,374 +0.30(+1.94%)
Apr 14, 2020 15.76 15.76 15.25 15.25 3,740 -2.28(-13.01%)
Apr 13, 2020 15.96 17.53 15.65 17.53 325 +0.27(+1.56%)
Apr 09, 2020 16.87 17.26 16.85 17.26 13,600 +2.03(+13.33%)
Apr 08, 2020 15.23 15.23 15.23 15.23 9,781 -0.04(-0.24%)
Apr 07, 2020 15.27 15.27 15.27 15.27 357 +1.15(+8.13%)
Apr 06, 2020 14.12 14.12 14.12 14.12 397,110 +0.69(+5.16%)
Apr 03, 2020 13.43 13.43 13.43 13.43 3,200 -0.53(-3.83%)
Apr 02, 2020 13.96 13.96 13.96 13.96 646 -0.63(-4.31%)
Apr 01, 2020 14.49 14.59 14.49 14.59 294,787 +0.63(+4.50%)
Mar 30, 2020 13.96 13.96 13.96 0 -0.69(-4.72%)
Mar 27, 2020 14.00 14.93 13.58 14.65 595,100 +0.68(+4.88%)
Mar 26, 2020 15.18 15.18 13.97 13.97 140,829 +0.97(+7.46%)
Mar 25, 2020 13.00 13.00 13.00 13.00 3,388 +0.68(+5.52%)
Mar 24, 2020 12.00 12.59 11.75 12.32 7,547 +0.75(+6.45%)
Mar 23, 2020 11.08 11.57 11.08 11.57 928 -1.53(-11.65%)
Mar 20, 2020 13.20 13.50 13.10 13.10 2,400 +1.00(+8.27%)
Mar 19, 2020 10.69 12.10 10.69 12.10 38,201 +0.32(+2.73%)
Mar 18, 2020 11.63 12.00 11.05 11.78 34,825 -1.09(-8.47%)
Mar 17, 2020 13.03 13.03 12.87 12.87 50,121 -0.19(-1.47%)
Mar 16, 2020 12.15 14.16 12.15 13.06 13,911 -1.66(-11.31%)
Mar 13, 2020 15.32 15.32 14.72 14.72 10,600 -1.03(-6.51%)
Mar 12, 2020 15.93 16.21 15.75 15.75 80,381 -1.40(-8.16%)
Mar 11, 2020 18.00 18.00 17.15 17.15 209,539 -0.85(-4.72%)
Mar 10, 2020 18.85 19.06 18.00 18.00 200,330 -0.90(-4.76%)
Mar 09, 2020 18.90 19.44 18.90 18.90 191,929 -1.40(-6.90%)
Mar 06, 2020 20.28 20.58 20.28 20.30 301,300 -0.47(-2.26%)
Mar 05, 2020 20.91 21.19 20.77 20.77 170,565 -0.39(-1.82%)
Mar 04, 2020 21.21 21.21 21.08 21.16 104,188 -1.11(-5.01%)
Mar 03, 2020 22.27 22.30 22.27 22.27 7,503 +0.65(+3.01%)
Mar 02, 2020 21.99 21.99 21.62 21.62 4,066 +0.27(+1.26%)
Feb 28, 2020 21.57 21.75 21.35 21.35 26,700 -1.78(-7.71%)
Feb 27, 2020 23.13 23.13 23.13 23.13 442 -0.34(-1.44%)
Feb 26, 2020 23.65 23.65 23.47 23.47 4,026 -1.00(-4.08%)
Feb 25, 2020 24.64 24.64 24.43 24.47 1,818 +0.38(+1.57%)
Feb 24, 2020 24.59 24.59 24.09 24.09 641 -1.33(-5.23%)
Feb 21, 2020 25.20 25.42 25.15 25.42 2,900 +0.42(+1.68%)
Feb 20, 2020 25.00 25.00 25.00 25.00 1,243 -0.16(-0.62%)
Feb 19, 2020 25.16 25.16 25.16 25.16 1,115 +0.08(+0.30%)
Feb 18, 2020 25.08 25.08 25.08 25.08 156 -0.49(-1.92%)
Feb 14, 2020 25.57 25.57 25.57 80 +0.00(+0.00%)
Feb 13, 2020 25.71 25.71 25.57 25.57 16,605 -0.11(-0.43%)
Feb 12, 2020 25.39 25.68 25.39 25.68 2,700 -0.04(-0.14%)
Feb 11, 2020 25.72 25.72 25.72 25.72 225 +0.10(+0.39%)
Feb 10, 2020 25.62 25.62 25.62 25.62 712 +0.43(+1.71%)
Feb 07, 2020 25.18 25.18 25.18 25.18 3,500 -0.07(-0.26%)
Feb 06, 2020 25.10 25.25 25.10 25.25 10,796 +0.52(+2.08%)
Feb 05, 2020 24.73 24.73 24.73 10 +0.00(+0.00%)
Feb 04, 2020 24.60 24.73 24.50 24.73 3,610 +0.06(+0.26%)
Feb 03, 2020 24.67 24.67 24.67 24.67 611 +0.09(+0.37%)
Jan 31, 2020 24.88 24.88 24.58 24.58 150,200 -0.35(-1.40%)
Jan 30, 2020 24.93 24.93 24.93 24.93 1,907 -0.44(-1.72%)
Jan 29, 2020 25.31 25.37 25.31 25.37 2,830 +0.79(+3.20%)
Jan 28, 2020 24.58 24.58 24.58 2 +0.00(+0.00%)
Jan 27, 2020 25.00 25.00 24.58 24.58 3,067 -0.61(-2.44%)
Jan 24, 2020 25.30 25.30 25.19 25.19 1,500 +0.23(+0.94%)
Jan 22, 2020 24.96 24.96 24.96 0 -0.64(-2.49%)
Jan 21, 2020 25.60 25.60 25.60 25.60 400 +0.08(+0.30%)
Jan 17, 2020 25.52 25.52 25.52 25.52 100 +0.00(+0.00%)
Jan 16, 2020 25.52 25.52 25.52 25.52 2,200 +0.13(+0.51%)
Jan 15, 2020 25.39 25.39 25.39 25.39 1,464 +0.06(+0.24%)
Jan 14, 2020 25.33 25.33 25.33 25.33 109 +0.38(+1.54%)
Jan 13, 2020 24.95 24.95 24.95 24.95 1,938 -0.02(-0.09%)
Jan 10, 2020 24.99 24.99 24.97 24.97 3,000 +0.28(+1.12%)
Jan 09, 2020 24.87 25.11 24.69 24.69 10,940 +0.41(+1.70%)
Jan 07, 2020 24.28 24.28 24.28 0 -0.16(-0.65%)
Jan 06, 2020 24.66 24.66 24.44 146 -0.22(-0.91%)
Jan 03, 2020 24.30 24.91 24.30 24.66 12,700 -0.23(-0.93%)
Dec 31, 2019 24.89 24.89 24.89 0 +0.18(+0.74%)
Dec 30, 2019 24.71 24.71 24.71 100 +0.00(+0.00%)
Dec 27, 2019 24.91 25.11 24.71 24.71 2,100 -0.18(-0.72%)
Dec 26, 2019 24.89 24.89 24.89 24.89 300 +0.16(+0.67%)
Dec 23, 2019 24.73 24.73 24.73 0 +0.04(+0.17%)
Dec 20, 2019 24.68 24.68 24.68 24.68 300 +0.26(+1.07%)
Dec 19, 2019 24.42 24.42 24.42 478 +0.00(+0.00%)
Dec 18, 2019 24.42 24.42 24.42 24.42 4,705 +0.03(+0.12%)
Dec 17, 2019 24.58 24.58 24.39 24.39 3,669 -0.16(-0.63%)
Dec 13, 2019 24.55 24.55 24.55 0 +0.37(+1.52%)
Dec 11, 2019 24.18 24.18 24.18 0 -0.12(-0.48%)
Dec 10, 2019 24.30 24.30 24.30 6 +0.00(+0.00%)
Dec 06, 2019 24.30 24.30 24.30 0 +0.14(+0.58%)
Dec 05, 2019 24.16 24.16 24.16 91 +0.00(+0.00%)
Dec 04, 2019 24.07 24.16 24.07 24.16 1,227 -0.04(-0.18%)
Dec 03, 2019 24.09 24.20 24.09 24.20 6,567 -0.58(-2.35%)
Dec 02, 2019 24.78 24.78 24.78 24.78 125 +0.16(+0.63%)
Nov 29, 2019 24.43 24.62 24.43 24.62 700 +0.35(+1.44%)
Nov 27, 2019 24.27 24.27 24.27 24.27 2,200 -0.22(-0.89%)
Nov 26, 2019 25.14 25.14 24.44 24.49 2,482 -2.02(-7.61%)
Nov 25, 2019 26.51 26.51 26.51 26.51 923 +0.40(+1.54%)
Nov 22, 2019 26.11 26.11 26.11 26.11 700 +0.15(+0.57%)
Nov 21, 2019 25.74 25.96 25.74 25.96 2,001 -0.21(-0.80%)
Nov 20, 2019 26.17 26.17 26.17 26.17 275 -0.34(-1.28%)
Nov 18, 2019 26.51 26.51 26.51 0 +0.53(+2.04%)
Nov 14, 2019 25.98 25.98 25.98 0 +0.00(+0.00%)
Nov 08, 2019 25.98 25.98 25.98 0 +0.00(+0.00%)
Nov 07, 2019 25.70 25.98 25.70 25.98 1,205 -0.05(-0.21%)
Nov 06, 2019 26.04 26.04 26.04 26.04 406 +0.19(+0.72%)
Nov 05, 2019 25.85 25.85 25.85 25.85 440 -0.88(-3.29%)
Nov 04, 2019 26.73 26.73 26.73 22 +0.00(+0.00%)
Oct 31, 2019 26.73 26.73 26.73 0 +0.22(+0.85%)
Oct 30, 2019 25.47 25.47 26.51 3,425 +1.03(+4.05%)
Oct 28, 2019 25.47 25.47 25.47 0 +0.00(+0.00%)
Oct 24, 2019 25.47 25.47 25.47 0 +0.25(+1.01%)
Oct 23, 2019 25.56 25.56 25.22 25.22 17,103 +0.19(+0.76%)
Oct 22, 2019 25.00 25.03 25.00 25.03 671 +0.14(+0.56%)
Oct 21, 2019 24.92 24.93 24.89 24.89 2,777 +0.12(+0.50%)
Oct 18, 2019 24.77 24.77 24.77 24.77 1,700 -0.19(-0.75%)
Oct 17, 2019 25.05 25.05 24.95 24.95 1,782 +0.09(+0.37%)
Oct 16, 2019 24.86 24.86 24.86 24.86 782 +0.20(+0.80%)
Oct 10, 2019 24.66 24.66 24.66 0 -0.24(-0.96%)
Oct 09, 2019 24.98 24.98 24.90 24.90 1,988 -0.46(-1.83%)
Oct 08, 2019 25.37 25.37 25.37 1,780 +0.00(+0.00%)
Oct 04, 2019 25.37 25.37 25.37 0 +0.56(+2.26%)
Oct 03, 2019 24.81 24.81 24.81 7 +0.00(+0.00%)
Oct 02, 2019 24.81 24.81 24.81 24.81 200 -0.76(-2.97%)
Oct 01, 2019 25.40 25.57 25.39 25.57 2,313 -0.20(-0.79%)
Sep 30, 2019 25.77 25.77 25.77 25.77 29,338 +0.02(+0.07%)
Sep 26, 2019 25.75 25.75 25.75 0 +0.64(+2.55%)
Sep 24, 2019 25.11 25.11 25.11 0 -0.17(-0.66%)
Sep 20, 2019 25.28 25.28 25.28 0 -0.00(-0.01%)
Sep 19, 2019 25.54 25.54 25.28 25.28 73,306 +0.42(+1.67%)
Sep 18, 2019 24.87 24.87 24.87 195 +0.00(+0.00%)
Sep 17, 2019 24.87 24.87 24.87 28 +0.00(+0.00%)
Sep 12, 2019 24.87 24.87 24.87 0 +0.04(+0.16%)
Sep 11, 2019 24.54 24.83 24.50 24.83 4,742 +0.38(+1.55%)
Sep 10, 2019 24.45 24.45 24.45 24.45 925 -1.15(-4.50%)
Sep 05, 2019 25.60 25.60 25.60 0 -0.36(-1.38%)
Sep 04, 2019 25.81 25.96 25.81 25.96 790 +0.38(+1.50%)
Sep 03, 2019 25.23 25.57 25.23 25.57 1,502 +0.00(+0.01%)
Aug 30, 2019 25.57 25.57 25.57 25.57 200 +0.62(+2.48%)
Aug 29, 2019 25.40 25.40 24.95 24.95 4,268 -0.45(-1.78%)
Aug 28, 2019 25.26 25.40 25.26 25.40 1,255 -0.20(-0.79%)
Aug 27, 2019 25.60 25.60 25.60 25.60 57,412 +0.65(+2.62%)
Aug 23, 2019 24.95 24.95 24.95 0 +0.00(+0.00%)
Aug 20, 2019 24.95 24.95 24.95 0 +0.39(+1.59%)
Aug 16, 2019 24.56 24.56 24.56 0 +0.66(+2.76%)
Aug 14, 2019 23.90 23.90 23.90 0 -1.10(-4.40%)
Aug 12, 2019 25.00 25.00 25.00 0 +0.21(+0.85%)
Aug 09, 2019 25.05 25.05 24.79 24.79 600 -0.25(-1.00%)
Aug 08, 2019 24.53 25.04 24.53 25.04 14,976 +0.23(+0.92%)
Aug 07, 2019 24.72 24.81 24.72 24.81 12,267 +0.41(+1.67%)
Aug 06, 2019 24.22 24.41 24.17 24.41 1,963 +0.14(+0.60%)
Aug 05, 2019 24.26 24.26 24.26 24.26 1,151 -0.75(-3.00%)
Aug 02, 2019 25.09 25.15 25.01 25.01 34,000 -0.49(-1.92%)
Aug 01, 2019 25.72 25.72 25.50 25.50 1,265 +0.09(+0.35%)
Jul 31, 2019 25.10 25.41 25.10 25.41 9,411 +0.40(+1.60%)
Jul 30, 2019 25.01 25.01 25.01 25.01 712 -0.16(-0.64%)
Jul 29, 2019 25.48 25.51 25.17 25.17 7,620 -0.18(-0.70%)
Jul 26, 2019 25.35 25.35 25.35 25.35 100 +0.23(+0.91%)
Jul 25, 2019 25.12 25.12 25.12 25.12 3,541 +0.88(+3.64%)
Jul 23, 2019 24.24 24.24 24.24 0 -0.04(-0.18%)
Jul 22, 2019 24.28 24.28 24.28 24.28 935 -0.19(-0.77%)
Jul 19, 2019 24.34 24.47 24.34 24.47 2,700 +0.02(+0.07%)
Jul 18, 2019 24.45 24.45 24.45 24.45 592 +0.25(+1.04%)
Jul 17, 2019 24.62 24.62 24.20 24.20 4,000 -0.14(-0.58%)
Jul 16, 2019 24.34 24.34 24.34 24.34 655 +0.00(+0.00%)
Jul 15, 2019 24.34 24.34 24.34 24.34 1,912 -0.11(-0.43%)
Jul 12, 2019 24.51 24.51 24.45 24.45 112,900 +0.19(+0.80%)
Jul 11, 2019 24.25 24.25 24.25 24.25 1,575 -0.11(-0.43%)
Jul 10, 2019 24.36 24.36 23.97 24.36 3,947 +0.02(+0.07%)
Jul 09, 2019 23.93 23.93 24.34 9,296 +0.41(+1.71%)
Jul 08, 2019 23.98 23.98 23.93 23.93 2,474 -0.48(-1.97%)
Jul 05, 2019 24.41 24.41 24.41 746 +0.00(+0.00%)
Jul 03, 2019 24.41 24.41 24.41 9,640 +0.00(+0.00%)
Jul 02, 2019 24.41 24.41 24.41 24.41 6,693 +0.29(+1.22%)
Jul 01, 2019 24.12 24.12 24.12 24.12 12,525 +0.22(+0.94%)
Jun 28, 2019 24.11 24.11 23.89 23.89 2,800 +0.14(+0.60%)
Jun 27, 2019 23.96 23.96 23.75 23.75 1,775 -0.20(-0.86%)
Jun 26, 2019 23.89 23.95 23.89 23.95 967 +0.02(+0.08%)
Jun 25, 2019 23.95 23.95 23.93 23.93 897 -0.09(-0.35%)
Jun 24, 2019 23.93 24.02 23.93 24.02 1,225 +0.49(+2.08%)
Jun 21, 2019 23.46 23.56 23.32 23.53 3,700 -0.17(-0.72%)
Jun 20, 2019 23.70 23.70 23.70 23.70 1,007 +0.09(+0.38%)
Jun 19, 2019 23.90 23.90 23.61 23.61 4,135 -0.24(-1.01%)
Jun 18, 2019 23.89 23.89 23.85 23.85 2,851 -0.53(-2.17%)
Jun 17, 2019 24.38 24.38 24.38 77 +0.00(+0.00%)
Jun 14, 2019 23.86 24.38 23.86 24.38 6,300 +0.41(+1.71%)
Jun 13, 2019 23.84 23.97 23.80 23.97 3,999 +0.47(+2.00%)
Jun 11, 2019 23.50 23.50 23.50 0 -0.14(-0.59%)
Jun 10, 2019 23.64 23.64 23.64 23.64 950 +0.29(+1.24%)
Jun 07, 2019 23.35 23.50 23.35 23.35 5,500 +0.18(+0.78%)
Jun 06, 2019 23.00 23.25 23.00 23.17 6,674 +0.45(+1.98%)
Jun 05, 2019 22.72 22.72 22.72 22.72 2,383 +0.05(+0.20%)
Jun 04, 2019 22.74 22.81 22.68 22.68 5,192 -0.07(-0.29%)
Jun 03, 2019 22.99 22.99 22.74 22.74 2,262 -0.13(-0.56%)
May 31, 2019 22.87 22.87 22.87 22.87 900 +0.07(+0.30%)
May 30, 2019 22.55 23.00 22.55 22.80 3,591 +0.27(+1.18%)
May 29, 2019 22.50 22.54 22.50 22.54 1,845 -0.37(-1.63%)
May 24, 2019 22.91 22.91 22.91 0 +0.11(+0.48%)
May 23, 2019 22.80 22.80 22.80 22.80 225 +0.05(+0.22%)
May 22, 2019 22.72 22.75 22.72 22.75 1,578 -0.10(-0.44%)
May 21, 2019 22.85 22.88 22.85 22.85 10,916 +0.05(+0.22%)
May 20, 2019 22.80 22.80 22.80 22.80 307 +0.00(+0.00%)
May 17, 2019 23.01 23.01 22.80 22.80 1,700 +0.34(+1.50%)
May 14, 2019 22.46 22.46 22.46 0 +0.32(+1.45%)
May 13, 2019 22.00 22.00 22.14 114 +0.14(+0.65%)
May 10, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
May 09, 2019 22.06 22.06 22.00 22.00 2,500 -0.24(-1.09%)
May 08, 2019 22.50 22.50 22.24 22.24 29,891 -0.18(-0.81%)
May 07, 2019 22.30 22.43 22.20 22.43 7,352 -0.38(-1.64%)
May 03, 2019 22.80 22.80 22.80 0 +0.35(+1.56%)
May 02, 2019 22.45 22.45 22.45 22.45 1,803 -0.20(-0.88%)
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.