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, 2021 21.80 21.80 21.53 21.53 216,800 -0.17(-0.78%)
Apr 29, 2021 21.70 21.70 21.70 21.70 705 +0.05(+0.23%)
Apr 28, 2021 21.65 21.65 21.65 21.65 6,205 -0.43(-1.95%)
Apr 27, 2021 22.08 22.08 22.08 22.08 106 -0.09(-0.42%)
Apr 26, 2021 22.17 22.17 22.17 22.17 79,972 +0.79(+3.71%)
Apr 23, 2021 21.38 21.38 21.38 21.38 100 -0.26(-1.20%)
Apr 22, 2021 22.06 22.06 21.64 21.64 2,482 +0.04(+0.16%)
Apr 21, 2021 21.61 21.61 21.61 25 +0.00(+0.00%)
Apr 20, 2021 21.71 21.71 21.61 21.61 1,146 -0.25(-1.17%)
Apr 19, 2021 22.37 22.37 21.86 21.86 7,743 +0.31(+1.44%)
Apr 16, 2021 21.55 21.55 21.55 1 +0.00(+0.00%)
Apr 15, 2021 21.55 21.55 21.55 21.55 101 -0.69(-3.10%)
Apr 14, 2021 22.24 22.24 22.24 22.24 8,740 +0.37(+1.70%)
Apr 13, 2021 21.87 21.87 21.87 22 +0.00(+0.00%)
Apr 09, 2021 21.87 21.87 21.87 0 +0.45(+2.08%)
Apr 08, 2021 21.42 21.42 21.42 21.42 867 +0.52(+2.49%)
Apr 07, 2021 20.90 20.90 20.90 20.90 93,800 -0.29(-1.37%)
Apr 06, 2021 21.19 21.19 21.19 21.19 28,304 -0.13(-0.61%)
Apr 05, 2021 21.24 21.32 21.24 21.32 533 +0.68(+3.29%)
Apr 01, 2021 20.68 21.04 19.95 20.64 88,300 +0.50(+2.48%)
Mar 31, 2021 20.14 20.14 20.14 11,883 +0.00(+0.00%)
Mar 30, 2021 20.14 20.14 20.14 20.14 202 -0.03(-0.15%)
Mar 29, 2021 20.24 20.24 20.06 20.17 417,835 -0.26(-1.27%)
Mar 26, 2021 20.42 20.56 20.18 20.43 52,500 +0.01(+0.05%)
Mar 25, 2021 20.03 20.42 19.98 20.42 747 -0.97(-4.53%)
Mar 24, 2021 21.39 21.39 21.39 1 +0.00(+0.00%)
Mar 22, 2021 21.39 21.39 21.39 0 +0.00(+0.00%)
Mar 18, 2021 21.39 21.39 21.39 0 -0.18(-0.84%)
Mar 17, 2021 21.63 21.69 21.57 21.57 107,296 -0.43(-1.95%)
Mar 16, 2021 22.00 22.00 22.00 22.00 2,134 +0.10(+0.46%)
Mar 15, 2021 21.90 21.90 21.90 32 +0.00(+0.00%)
Mar 12, 2021 21.90 21.90 21.90 21.90 100 +0.30(+1.39%)
Mar 09, 2021 21.60 21.60 21.60 0 -0.39(-1.77%)
Mar 08, 2021 21.99 21.99 21.99 21.99 105 +0.79(+3.73%)
Mar 05, 2021 21.20 21.20 21.20 21.20 200 -0.83(-3.78%)
Mar 04, 2021 22.03 22.03 22.03 22.03 20,003 +1.03(+4.92%)
Mar 03, 2021 21.00 21.00 21.00 70 +0.00(+0.00%)
Mar 02, 2021 21.00 21.00 21.00 21.00 166 +0.40(+1.95%)
Mar 01, 2021 20.60 20.60 20.60 200 +0.00(+0.00%)
Feb 26, 2021 20.60 20.60 20.60 20.60 900 +0.05(+0.24%)
Feb 25, 2021 21.25 21.25 20.55 20.55 685 -0.65(-3.07%)
Feb 24, 2021 21.20 21.20 21.20 30 +0.00(+0.00%)
Feb 23, 2021 21.20 21.20 21.20 36 +0.00(+0.00%)
Feb 22, 2021 20.45 21.20 20.45 21.20 570 +1.38(+6.95%)
Feb 19, 2021 19.82 19.82 19.82 19.82 300 -0.40(-1.97%)
Feb 18, 2021 20.22 20.22 20.22 48 +0.00(+0.00%)
Feb 17, 2021 20.22 20.22 20.18 20.22 313 +0.04(+0.20%)
Feb 16, 2021 19.87 20.18 19.87 20.18 245 +0.63(+3.22%)
Feb 12, 2021 19.55 19.55 19.55 30 +0.00(+0.00%)
Feb 11, 2021 19.23 19.55 19.23 19.55 2,841 -0.18(-0.91%)
Feb 10, 2021 19.73 19.73 19.73 19.73 270 -0.57(-2.82%)
Feb 09, 2021 20.25 20.30 20.00 20.30 79,732 +0.10(+0.51%)
Feb 08, 2021 20.02 20.26 20.00 20.20 42,569 +0.22(+1.09%)
Feb 05, 2021 19.67 19.98 19.67 19.98 2,400 +1.01(+5.34%)
Feb 04, 2021 19.50 19.50 18.97 18.97 1,050 +0.23(+1.25%)
Feb 03, 2021 18.16 18.74 18.16 18.74 12,517 +0.20(+1.11%)
Feb 02, 2021 18.53 18.53 18.53 18.53 21,889 +0.37(+2.01%)
Feb 01, 2021 18.16 18.16 18.16 18.16 512 +0.29(+1.65%)
Jan 29, 2021 17.87 17.87 17.87 23 +0.00(+0.00%)
Jan 28, 2021 17.87 17.87 17.87 17.87 1,113 -0.70(-3.79%)
Jan 27, 2021 17.95 17.95 18.57 47,653 +0.63(+3.49%)
Jan 25, 2021 17.95 17.95 17.95 0 -0.78(-4.18%)
Jan 22, 2021 18.65 18.91 18.65 18.73 46,500 -0.64(-3.31%)
Jan 21, 2021 19.07 19.37 19.07 19.37 12,678 +0.34(+1.79%)
Jan 20, 2021 19.34 19.34 19.03 19.03 1,891 -0.16(-0.81%)
Jan 19, 2021 19.19 19.19 19.19 9 +0.00(+0.00%)
Jan 15, 2021 19.19 19.25 19.19 19.19 300 -0.51(-2.57%)
Jan 14, 2021 19.50 19.69 19.50 19.69 947 +0.33(+1.71%)
Jan 12, 2021 19.36 19.36 19.36 0 -0.16(-0.82%)
Jan 11, 2021 19.52 19.52 19.52 19.52 765 -0.13(-0.66%)
Jan 08, 2021 19.53 19.65 19.53 19.65 800 +0.65(+3.42%)
Jan 07, 2021 19.00 19.00 19.00 19.00 170 +0.20(+1.06%)
Jan 06, 2021 19.22 19.50 18.80 18.80 2,439 -0.37(-1.94%)
Jan 05, 2021 18.86 19.17 18.86 19.17 2,253 +0.25(+1.31%)
Jan 04, 2021 18.92 18.92 18.92 3 +0.00(+0.00%)
Dec 31, 2020 18.92 18.92 18.92 64,020 +0.00(+0.00%)
Dec 30, 2020 19.00 19.00 18.92 18.92 64,020 -0.09(-0.45%)
Dec 29, 2020 19.22 19.33 19.01 19.01 50,150 -0.46(-2.36%)
Dec 28, 2020 19.47 19.47 19.47 19.47 100 -0.17(-0.87%)
Dec 24, 2020 19.64 19.64 19.64 19.64 7,100 +1.39(+7.62%)
Dec 23, 2020 18.25 18.25 18.25 13,230 +0.00(+0.00%)
Dec 22, 2020 18.25 18.25 18.25 77 +0.00(+0.00%)
Dec 21, 2020 18.22 18.25 18.22 18.25 314 -1.10(-5.68%)
Dec 18, 2020 19.15 19.35 19.02 19.35 44,500 +0.45(+2.37%)
Dec 17, 2020 19.24 19.41 18.90 18.90 14,767 -0.12(-0.66%)
Dec 16, 2020 19.48 19.48 19.02 19.02 191,807 -0.62(-3.18%)
Dec 15, 2020 19.25 19.65 19.03 19.65 244,463 +0.00(+0.00%)
Dec 14, 2020 19.55 19.65 19.55 19.65 1,380 +0.43(+2.24%)
Dec 11, 2020 19.22 19.22 19.22 19.22 600 -0.42(-2.14%)
Dec 10, 2020 19.68 19.68 19.64 19.64 913 +0.04(+0.18%)
Dec 09, 2020 19.45 19.61 19.45 19.61 300 -0.08(-0.39%)
Dec 08, 2020 19.40 19.68 19.40 19.68 3,163 -0.57(-2.81%)
Dec 07, 2020 19.98 20.25 19.60 20.25 2,648 +0.28(+1.40%)
Dec 04, 2020 19.97 19.97 19.97 19.97 200 +0.35(+1.78%)
Dec 03, 2020 19.88 19.94 19.45 19.62 27,558 +0.16(+0.82%)
Dec 02, 2020 19.18 19.46 19.18 19.46 76,662 +0.48(+2.53%)
Dec 01, 2020 18.70 18.98 18.70 18.98 1,721 +0.20(+1.06%)
Nov 30, 2020 18.50 18.78 18.50 18.78 811 -0.22(-1.16%)
Nov 27, 2020 19.00 19.00 19.00 19.00 600 +0.14(+0.74%)
Nov 25, 2020 18.86 18.86 18.86 18.86 400 +0.21(+1.13%)
Nov 24, 2020 18.30 18.76 18.30 18.65 184,196 +1.05(+5.97%)
Nov 23, 2020 17.60 17.60 17.60 17.60 21,831 +0.05(+0.28%)
Nov 20, 2020 17.51 17.55 17.51 17.55 1,800 -0.45(-2.50%)
Nov 19, 2020 17.83 18.00 17.83 18.00 36,423 -0.07(-0.38%)
Nov 18, 2020 18.00 18.07 18.00 18.07 45,868 -0.54(-2.90%)
Nov 17, 2020 18.61 18.61 18.61 18.61 5,425 +0.01(+0.05%)
Nov 16, 2020 18.60 18.60 18.60 18.60 1,837 +0.60(+3.33%)
Nov 13, 2020 18.00 18.00 18.00 18.00 18,200 -0.20(-1.10%)
Nov 12, 2020 18.20 18.20 18.20 18.20 15,190 -0.75(-3.98%)
Nov 11, 2020 18.80 18.95 18.80 18.95 84,394 -0.05(-0.24%)
Nov 10, 2020 19.00 19.00 19.00 19.00 2,861 +1.08(+6.03%)
Nov 09, 2020 17.95 17.95 17.91 17.92 126,535 +3.41(+23.50%)
Nov 06, 2020 14.91 14.91 14.51 14.51 800 +0.51(+3.64%)
Nov 04, 2020 14.00 14.00 14.00 0 +0.74(+5.57%)
Nov 03, 2020 13.26 13.26 13.26 55 +0.00(+0.00%)
Nov 02, 2020 13.26 13.26 13.26 1,492 +0.00(+0.00%)
Oct 30, 2020 13.26 13.26 13.26 13.26 200 -0.50(-3.66%)
Oct 29, 2020 13.76 13.76 13.76 23 +0.00(+0.00%)
Oct 28, 2020 13.93 13.93 13.76 13.76 160,663 -0.60(-4.15%)
Oct 27, 2020 14.36 14.36 14.36 30 +0.00(+0.00%)
Oct 26, 2020 14.36 14.36 14.36 14.36 1,022 -0.40(-2.71%)
Oct 23, 2020 14.76 14.76 14.76 14.76 1,500 +0.07(+0.48%)
Oct 22, 2020 15.07 15.07 14.69 14.69 3,285 -0.80(-5.16%)
Oct 19, 2020 15.49 15.49 15.49 0 +0.00(+0.00%)
Oct 16, 2020 15.49 15.49 15.49 15.49 200 +0.04(+0.26%)
Oct 13, 2020 15.45 15.45 15.45 0 +0.30(+1.98%)
Oct 12, 2020 15.15 15.15 15.15 2,500 +0.00(+0.00%)
Oct 07, 2020 15.15 15.15 15.15 0 +0.00(+0.00%)
Oct 06, 2020 15.15 15.15 15.15 15.15 1,218 -0.32(-2.07%)
Oct 05, 2020 15.43 15.47 15.43 15.47 520 +0.46(+3.05%)
Oct 02, 2020 15.01 15.01 15.01 15.01 300 -0.03(-0.20%)
Oct 01, 2020 15.04 15.04 15.04 15.04 340,217 -0.06(-0.38%)
Sep 30, 2020 15.10 15.10 15.10 15.10 16,632 -0.11(-0.72%)
Sep 29, 2020 15.60 15.60 15.21 15.21 11,317 -0.32(-2.06%)
Sep 28, 2020 15.73 15.73 15.53 15.53 6,049 +0.33(+2.17%)
Sep 24, 2020 15.20 15.20 15.20 0 -0.37(-2.37%)
Sep 23, 2020 15.57 15.57 15.57 15.57 595 +0.17(+1.09%)
Sep 22, 2020 15.40 15.40 15.40 89 +0.00(+0.00%)
Sep 21, 2020 15.40 15.40 15.40 15.40 260 -1.48(-8.77%)
Sep 18, 2020 16.88 16.88 16.88 93 +0.00(+0.00%)
Sep 17, 2020 16.82 17.04 16.82 16.88 34,413 +0.25(+1.50%)
Sep 15, 2020 16.63 16.63 16.63 0 +0.00(+0.00%)
Sep 14, 2020 16.63 16.63 16.63 16.63 1,633 -0.10(-0.60%)
Sep 11, 2020 16.73 16.73 16.73 16.73 400 +0.43(+2.64%)
Sep 10, 2020 16.63 16.79 16.30 16.30 60,258 -0.00(-0.03%)
Sep 09, 2020 16.30 16.30 16.30 16.30 10,091 -0.34(-2.07%)
Sep 08, 2020 16.65 16.65 16.65 86 +0.00(+0.00%)
Sep 04, 2020 16.50 16.65 16.50 16.65 79,100 +0.19(+1.15%)
Sep 03, 2020 17.00 17.00 16.45 16.46 1,845 +0.35(+2.17%)
Sep 02, 2020 16.11 16.11 16.11 41 +0.00(+0.00%)
Sep 01, 2020 16.11 16.11 16.11 16.11 330 -0.09(-0.56%)
Aug 31, 2020 16.00 16.20 16.00 16.20 835 +0.21(+1.31%)
Aug 28, 2020 16.20 16.25 15.99 15.99 57,500 +0.96(+6.39%)
Aug 27, 2020 15.03 15.03 15.03 20 +0.00(+0.00%)
Aug 26, 2020 15.07 15.07 15.03 42,623 -0.04(-0.27%)
Aug 24, 2020 15.07 15.07 15.07 0 +0.00(+0.00%)
Aug 21, 2020 15.07 15.07 15.07 17 +0.00(+0.00%)
Aug 20, 2020 15.07 15.07 15.07 10 +0.00(+0.00%)
Aug 19, 2020 15.28 15.28 15.07 22,249 -0.21(-1.37%)
Aug 18, 2020 15.28 15.28 15.28 15.28 16,379 -0.40(-2.52%)
Aug 17, 2020 15.68 15.68 15.68 15.68 111 +0.32(+2.05%)
Aug 14, 2020 15.67 15.67 15.36 15.36 4,100 -0.20(-1.29%)
Aug 13, 2020 15.56 15.61 15.56 15.56 73,887 -0.59(-3.65%)
Aug 12, 2020 16.25 16.25 16.15 16.15 16,135 -0.03(-0.19%)
Aug 11, 2020 16.10 16.18 16.10 16.18 657 +0.69(+4.47%)
Aug 10, 2020 15.49 15.49 15.49 15.49 800 +0.47(+3.12%)
Aug 06, 2020 15.02 15.02 15.02 0 +0.00(+0.00%)
Aug 05, 2020 15.02 15.02 15.02 15.02 255 +0.92(+6.54%)
Aug 04, 2020 13.67 14.15 13.67 14.10 106,765 -0.04(-0.31%)
Aug 03, 2020 14.10 14.14 14.10 14.14 838 +0.06(+0.40%)
Jul 31, 2020 14.09 14.09 14.09 14.09 100 +0.09(+0.61%)
Jul 30, 2020 14.00 14.00 14.00 3,760 +0.00(+0.00%)
Jul 29, 2020 14.05 14.05 14.00 14.00 5,315 -0.03(-0.21%)
Jul 27, 2020 14.03 14.03 14.03 0 +0.00(+0.00%)
Jul 23, 2020 14.03 14.03 14.03 0 -0.65(-4.40%)
Jul 22, 2020 14.68 14.68 14.68 14.68 925 -0.38(-2.55%)
Jul 21, 2020 14.62 15.06 14.62 15.06 20,758 +0.45(+3.11%)
Jul 20, 2020 14.61 14.61 14.61 22 +0.00(+0.00%)
Jul 16, 2020 14.61 14.61 14.61 0 +1.07(+7.88%)
Jul 15, 2020 13.54 13.54 13.54 4 +0.00(+0.00%)
Jul 14, 2020 13.54 13.54 13.54 13.54 160 -0.79(-5.48%)
Jul 13, 2020 14.32 14.32 14.32 14.32 400 +0.24(+1.70%)
Jul 10, 2020 14.00 14.09 14.00 14.09 5,100 +0.24(+1.70%)
Jul 09, 2020 14.00 14.00 13.85 13.85 200 -0.31(-2.19%)
Jul 08, 2020 14.10 14.16 14.10 14.16 1,829 -0.50(-3.41%)
Jul 07, 2020 14.66 14.66 14.66 37 +0.00(+0.00%)
Jul 06, 2020 14.77 14.80 14.66 14.66 21,529 +0.66(+4.71%)
Jul 02, 2020 14.49 14.49 14.00 14.00 8,900 -0.06(-0.43%)
Jul 01, 2020 14.00 14.06 14.00 14.06 567 +0.07(+0.50%)
Jun 30, 2020 13.91 13.99 13.80 13.99 1,952 +0.40(+2.94%)
Jun 29, 2020 13.68 13.68 13.59 13.59 692 +0.11(+0.82%)
Jun 26, 2020 13.47 13.48 13.47 13.48 2,700 -0.52(-3.71%)
Jun 24, 2020 14.00 14.00 14.00 0 -1.00(-6.67%)
Jun 23, 2020 15.00 15.00 15.00 15.00 137 +0.00(+0.00%)
Jun 22, 2020 15.00 15.00 15.00 15.00 100 +0.70(+4.90%)
Jun 19, 2020 14.56 14.56 14.30 14.30 2,900 +0.34(+2.44%)
Jun 18, 2020 13.96 13.96 13.96 13.96 140,112 -0.09(-0.64%)
Jun 17, 2020 14.05 14.05 14.05 105 +0.00(+0.00%)
Jun 16, 2020 14.33 14.33 14.05 14.05 449 +0.14(+0.99%)
Jun 15, 2020 13.50 14.03 13.50 13.91 8,515 -0.89(-6.00%)
Jun 12, 2020 14.64 14.80 14.20 14.80 5,400 +0.32(+2.21%)
Jun 11, 2020 14.68 14.69 14.45 14.48 4,967 -1.01(-6.52%)
Jun 10, 2020 16.10 16.10 15.40 15.49 2,519 -0.93(-5.67%)
Jun 09, 2020 16.30 16.42 16.10 16.42 28,133 -0.08(-0.48%)
Jun 08, 2020 16.50 16.50 16.50 16 +0.00(+0.00%)
Jun 05, 2020 16.80 17.28 16.50 16.50 17,300 +0.20(+1.20%)
Jun 04, 2020 16.27 16.30 16.00 16.30 13,060 +0.32(+2.03%)
Jun 03, 2020 16.18 16.43 15.98 15.98 32,556 +1.15(+7.76%)
May 29, 2020 14.83 14.83 14.83 0 -0.67(-4.32%)
May 28, 2020 15.55 15.73 15.50 15.50 10,249 +0.00(+0.00%)
May 27, 2020 15.50 15.50 15.24 15.50 20,739 +0.55(+3.68%)
May 26, 2020 14.82 14.95 14.82 14.95 19,007 +1.00(+7.17%)
May 22, 2020 14.16 14.16 13.70 13.95 52,000 +0.35(+2.58%)
May 21, 2020 14.11 14.15 13.60 13.60 35,865 -0.22(-1.58%)
May 20, 2020 13.02 13.02 13.82 3,500 +0.80(+6.13%)
May 19, 2020 12.94 13.73 12.90 13.02 4,929 -0.93(-6.64%)
May 18, 2020 14.10 14.10 13.95 13.95 131,836 +0.52(+3.84%)
May 15, 2020 13.26 13.49 13.26 13.43 163,300 +0.18(+1.39%)
May 14, 2020 13.05 13.41 13.05 13.25 1,440 -0.50(-3.67%)
May 13, 2020 14.70 14.70 13.75 13.75 24,806 -1.24(-8.27%)
May 12, 2020 15.18 15.41 14.99 14.99 2,899 -1.01(-6.31%)
May 08, 2020 16.00 16.00 16.00 0 -0.10(-0.62%)
May 07, 2020 16.10 16.10 16.10 51 +0.00(+0.00%)
May 06, 2020 16.10 16.10 16.10 16.10 9,849 -0.22(-1.37%)
May 05, 2020 16.32 16.32 16.32 16.32 6,748 +0.84(+5.43%)
May 04, 2020 15.48 15.48 15.48 15.48 560 +0.17(+1.11%)
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.