Compass Group Plc (OP: CMPGF )
28.31
-0.06
(-0.20%)
Streaming Delayed Price
Updated: 11:11 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2022 | 21.96 | 0 | -0.82(-3.62%) | |||
| Feb 25, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 370 | +1.70(+8.08%) |
| Feb 24, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 428 | -3.04(-12.59%) |
| Feb 15, 2022 | 24.12 | 8 | +0.67(+2.85%) | |||
| Feb 07, 2022 | 23.45 | 1 | +1.35(+6.11%) | |||
| Feb 01, 2022 | 22.10 | 0 | -0.41(-1.81%) | |||
| Jan 31, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 4,157 | +0.17(+0.78%) |
| Jan 28, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 5,250 | +0.13(+0.60%) |
| Jan 27, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 504 | -0.05(-0.22%) |
| Jan 26, 2022 | 22.73 | 22.73 | 22.25 | 22.25 | 3,090 | -0.84(-3.64%) |
| Jan 18, 2022 | 23.09 | 0 | +0.84(+3.78%) | |||
| Jan 07, 2022 | 22.25 | 0 | -0.60(-2.63%) | |||
| Jan 05, 2022 | 22.85 | 22.85 | 22.85 | 0 | -0.04(-0.17%) | |
| Jan 04, 2022 | 22.89 | 22.89 | 22.79 | 22.89 | 21,267 | +0.73(+3.29%) |
| Jan 03, 2022 | 21.86 | 22.16 | 21.86 | 22.16 | 946 | +0.06(+0.27%) |
| Dec 31, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 800 | +0.01(+0.02%) |
| Dec 30, 2021 | 22.09 | 22.09 | 22.09 | 22.09 | 566 | -0.04(-0.19%) |
| Dec 29, 2021 | 22.14 | 22.14 | 22.14 | 22.14 | 1,964 | +0.09(+0.40%) |
| Dec 23, 2021 | 22.05 | 22.05 | 22.05 | 0 | +0.51(+2.36%) | |
| Dec 22, 2021 | 21.54 | 21.54 | 21.54 | 21.54 | 16,904 | +1.44(+7.17%) |
| Dec 10, 2021 | 20.10 | 20.10 | 20.10 | 50 | +0.17(+0.83%) |
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.
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.
