OTC Markets OTCPK - Delayed Quote USD

Compass Group PLC (CMPGF)

34.65

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	34.65	34.65	34.65	34.65	34.65	-
Jan 30, 2025	34.65	34.65	34.65	34.65	34.65	-
Jan 29, 2025	34.65	34.65	34.65	34.65	34.65	200
Jan 28, 2025	34.56	34.56	34.12	34.12	34.12	600
Jan 27, 2025	33.48	33.48	33.48	33.48	33.48	200
Jan 24, 2025	34.14	34.14	34.14	34.14	34.14	200
Jan 23, 2025	33.44	33.44	33.44	33.44	33.44	-
Jan 22, 2025	33.44	33.44	33.44	33.44	33.44	-
Jan 21, 2025	33.44	33.44	33.44	33.44	33.44	-
Jan 17, 2025	33.44	33.44	33.44	33.44	33.44	-
Jan 16, 2025	32.31	33.44	32.31	33.44	33.44	8,200
Jan 15, 2025	32.50	32.50	32.50	32.50	32.50	126,500
Jan 14, 2025	32.68	32.68	32.68	32.68	32.68	-
Jan 13, 2025	32.68	32.68	32.68	32.68	32.68	-
Jan 10, 2025	32.88	33.58	32.68	32.68	32.68	50,400
Jan 8, 2025	33.87	33.87	33.87	33.87	33.87	-
Jan 7, 2025	33.87	33.87	33.87	33.87	33.87	-
Jan 6, 2025	33.87	33.87	33.87	33.87	33.87	300
Jan 3, 2025	32.99	32.99	32.99	32.99	32.99	-
Jan 2, 2025	32.99	32.99	32.99	32.99	32.99	-
Dec 31, 2024	32.99	32.99	32.99	32.99	32.99	800
Dec 30, 2024	33.49	33.49	33.49	33.49	33.49	200
Dec 27, 2024	33.26	33.26	33.26	33.26	33.26	500
Dec 26, 2024	33.51	33.51	33.51	33.51	33.51	-
Dec 24, 2024	33.51	33.51	33.51	33.51	33.51	-
Dec 23, 2024	33.51	33.51	33.51	33.51	33.51	3,700
Dec 20, 2024	32.59	33.25	32.59	33.25	33.25	3,400
Dec 19, 2024	33.81	33.81	33.81	33.81	33.81	-
Dec 18, 2024	33.81	33.81	33.81	33.81	33.81	-
Dec 17, 2024	34.48	34.48	33.81	33.81	33.81	3,700
Dec 16, 2024	34.30	34.30	34.30	34.30	34.30	2,700
Dec 13, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 12, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 11, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 10, 2024	34.20	34.20	34.20	34.20	34.20	1,500
Dec 9, 2024	34.94	34.94	34.94	34.94	34.94	-
Dec 6, 2024	34.94	34.94	34.94	34.94	34.94	-
Dec 5, 2024	35.23	35.61	34.94	34.94	34.94	2,000
Dec 4, 2024	33.49	33.49	33.49	33.49	33.49	-
Dec 3, 2024	33.49	33.49	33.49	33.49	33.49	-
Dec 2, 2024	34.47	34.47	33.49	33.49	33.49	3,300
Nov 29, 2024	34.35	34.35	34.35	34.35	34.35	-
Nov 27, 2024	34.22	34.35	34.03	34.35	34.35	4,600
Nov 26, 2024	33.85	33.85	33.85	33.85	33.85	4,800
Nov 25, 2024	33.40	33.74	33.33	33.33	33.33	800
Nov 22, 2024	33.67	33.67	33.67	33.67	33.67	-
Nov 21, 2024	33.67	33.67	33.67	33.67	33.67	-
Nov 20, 2024	32.77	33.67	32.77	33.67	33.67	5,300
Nov 19, 2024	32.94	32.94	32.94	32.94	32.94	-
Nov 18, 2024	32.94	32.94	32.94	32.94	32.94	-
Nov 15, 2024	32.94	32.94	32.94	32.94	32.94	-
Nov 14, 2024	32.94	32.94	32.94	32.94	32.94	-
Nov 13, 2024	33.76	33.76	32.94	32.94	32.94	700
Nov 12, 2024	34.17	34.17	34.17	34.17	34.17	-
Nov 11, 2024	34.17	34.17	34.17	34.17	34.17	-
Nov 8, 2024	34.17	34.17	34.17	34.17	34.17	200
Nov 7, 2024	33.94	33.94	33.94	33.94	33.94	-
Nov 6, 2024	33.94	33.94	33.94	33.94	33.94	-
Nov 5, 2024	33.94	33.94	33.94	33.94	33.94	600
Nov 4, 2024	33.72	33.72	33.72	33.72	33.72	300
Nov 1, 2024	33.26	33.26	33.08	33.08	33.08	1,400
Oct 31, 2024	32.66	32.66	32.66	32.66	32.66	-
Oct 30, 2024	32.70	32.70	32.66	32.66	32.66	15,000
Oct 29, 2024	32.16	32.16	32.16	32.16	32.16	-
Oct 28, 2024	32.16	32.16	32.16	32.16	32.16	-
Oct 25, 2024	32.16	32.16	32.16	32.16	32.16	-
Oct 24, 2024	32.16	32.16	32.16	32.16	32.16	7,600
Oct 23, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 22, 2024	32.82	32.82	32.40	32.40	32.40	600
Oct 21, 2024	32.81	32.81	32.68	32.68	32.68	600
Oct 18, 2024	32.32	33.37	32.04	33.37	33.37	2,200
Oct 17, 2024	32.50	32.50	32.50	32.50	32.50	300
Oct 16, 2024	32.50	32.50	32.50	32.50	32.50	200
Oct 15, 2024	31.92	31.92	31.92	31.92	31.92	-
Oct 14, 2024	31.92	31.92	31.92	31.92	31.92	-
Oct 11, 2024	31.92	31.92	31.92	31.92	31.92	600
Oct 10, 2024	31.02	31.02	31.02	31.02	31.02	800
Oct 9, 2024	32.15	32.20	31.02	31.02	31.02	4,800
Oct 8, 2024	31.80	31.80	31.80	31.80	31.80	200
Oct 7, 2024	31.52	31.52	31.52	31.52	31.52	-
Oct 4, 2024	31.45	31.52	31.45	31.52	31.52	2,500
Oct 3, 2024	31.23	31.48	31.23	31.48	31.48	400
Oct 2, 2024	32.10	32.10	32.10	32.10	32.10	300
Oct 1, 2024	32.10	32.10	32.10	32.10	32.10	100
Sep 30, 2024	32.10	32.10	32.10	32.10	32.10	3,700
Sep 27, 2024	32.10	32.10	32.10	32.10	32.10	-
Sep 26, 2024	32.10	32.10	32.10	32.10	32.10	-
Sep 25, 2024	32.10	32.10	32.10	32.10	32.10	1,200
Sep 24, 2024	32.10	32.10	32.10	32.10	32.10	-
Sep 23, 2024	32.10	32.10	32.10	32.10	32.10	-
Sep 20, 2024	32.10	32.10	32.10	32.10	32.10	-
Sep 19, 2024	32.10	32.10	32.10	32.10	32.10	10,300
Sep 18, 2024	32.00	32.10	32.00	32.10	32.10	600
Sep 17, 2024	32.30	32.30	32.30	32.30	32.30	-
Sep 16, 2024	32.53	32.53	32.30	32.30	32.30	19,900
Sep 13, 2024	32.58	32.58	32.58	32.58	32.58	1,100
Sep 12, 2024	32.58	32.58	32.58	32.58	32.58	300
Sep 11, 2024	32.58	32.58	32.58	32.58	32.58	1,000
Sep 10, 2024	32.47	32.70	31.98	32.70	32.70	3,100
Sep 9, 2024	31.85	31.85	31.85	31.85	31.85	200
Sep 6, 2024	32.39	32.45	31.85	31.85	31.85	2,300
Sep 5, 2024	31.84	31.84	31.84	31.84	31.84	21,800
Sep 4, 2024	32.15	32.15	32.15	32.15	32.15	-
Sep 3, 2024	32.15	32.15	32.15	32.15	32.15	-
Aug 30, 2024	32.15	32.15	32.15	32.15	32.15	-
Aug 29, 2024	32.15	32.15	32.15	32.15	32.15	-
Aug 28, 2024	32.15	32.15	32.15	32.15	32.15	-
Aug 27, 2024	32.15	32.15	32.15	32.15	32.15	-
Aug 26, 2024	32.15	32.15	32.15	32.15	32.15	300
Aug 23, 2024	31.77	31.77	31.77	31.77	31.77	-
Aug 22, 2024	31.77	31.77	31.77	31.77	31.77	5,600
Aug 21, 2024	30.78	30.78	30.78	30.78	30.78	300
Aug 20, 2024	31.27	31.27	31.27	31.27	31.27	100
Aug 19, 2024	29.63	29.63	29.63	29.63	29.63	200
Aug 16, 2024	29.63	29.63	29.63	29.63	29.63	1,000
Aug 15, 2024	29.63	29.63	29.63	29.63	29.63	300
Aug 14, 2024	29.63	29.63	29.63	29.63	29.63	-
Aug 13, 2024	29.63	29.63	29.63	29.63	29.63	5,200
Aug 12, 2024	29.63	29.63	29.63	29.63	29.63	600
Aug 9, 2024	29.60	29.60	29.60	29.60	29.60	1,100
Aug 8, 2024	30.46	30.46	29.60	29.60	29.60	6,000
Aug 7, 2024	30.61	30.61	30.61	30.61	30.61	3,700
Aug 6, 2024	30.61	30.61	30.61	30.61	30.61	-
Aug 5, 2024	30.61	30.61	30.61	30.61	30.61	-
Aug 2, 2024	30.61	30.61	30.61	30.61	30.61	2,000
Aug 1, 2024	31.16	31.16	31.16	31.16	31.16	100
Jul 31, 2024	30.67	30.67	30.67	30.67	30.67	1,300
Jul 30, 2024	29.14	29.14	29.14	29.14	29.14	-
Jul 29, 2024	29.14	29.14	29.14	29.14	29.14	-
Jul 26, 2024	29.14	29.14	29.14	29.14	29.14	-
Jul 25, 2024	29.14	29.14	29.14	29.14	29.14	-
Jul 24, 2024	29.14	29.14	29.14	29.14	29.14	2,100
Jul 23, 2024	28.11	28.11	28.11	28.11	28.11	1,700
Jul 22, 2024	28.11	28.11	28.11	28.11	28.11	200
Jul 19, 2024	28.02	28.02	28.02	28.02	28.02	-
Jul 18, 2024	28.02	28.02	28.02	28.02	28.02	-
Jul 17, 2024	28.73	28.73	28.02	28.02	28.02	400
Jul 16, 2024	28.88	28.88	28.88	28.88	28.88	100
Jul 15, 2024	27.97	27.97	27.97	27.97	27.97	20,900
Jul 12, 2024	27.97	27.97	27.97	27.97	27.97	-
Jul 11, 2024	27.97	27.97	27.97	27.97	27.97	100
Jul 10, 2024	27.68	27.68	27.68	27.68	27.68	500
Jul 9, 2024	27.43	27.43	27.43	27.43	27.43	-
Jul 8, 2024	27.43	27.43	27.43	27.43	27.43	300
Jul 5, 2024	27.28	27.28	27.28	27.28	27.28	-
Jul 3, 2024	27.25	27.28	27.25	27.28	27.28	900
Jul 2, 2024	26.86	26.86	26.86	26.86	26.86	900
Jul 1, 2024	27.13	27.13	27.13	27.13	27.13	1,400
Jun 28, 2024	28.37	28.37	28.37	28.37	28.37	-
Jun 27, 2024	28.37	28.37	28.37	28.37	28.37	17,200
Jun 26, 2024	28.37	28.37	28.37	28.37	28.37	2,000
Jun 25, 2024	28.42	28.42	28.37	28.37	28.37	2,100
Jun 24, 2024	28.94	28.94	28.94	28.94	28.94	-
Jun 21, 2024	28.59	28.94	28.47	28.94	28.94	700
Jun 20, 2024	28.62	28.62	28.62	28.62	28.62	400
Jun 18, 2024	28.51	28.51	28.51	28.51	28.51	1,600
Jun 17, 2024	28.08	28.08	28.08	28.08	28.08	-
Jun 14, 2024	28.08	28.08	28.08	28.08	28.08	1,500
Jun 13, 2024	0.21 Dividend
Jun 13, 2024	28.20	28.21	28.20	28.21	28.21	3,000
Jun 12, 2024	28.31	28.31	28.31	28.31	28.11	100
Jun 11, 2024	28.31	28.31	28.31	28.31	28.11	-
Jun 10, 2024	28.29	28.31	28.29	28.31	28.11	300
Jun 7, 2024	28.37	28.37	28.37	28.37	28.16	400
Jun 6, 2024	28.44	28.44	28.22	28.22	28.01	99,800
Jun 5, 2024	28.03	28.03	28.03	28.03	27.82	20,000
Jun 4, 2024	28.03	28.03	28.03	28.03	27.82	-
Jun 3, 2024	28.03	28.03	28.03	28.03	27.82	200
May 31, 2024	28.02	28.02	28.02	28.02	27.82	-
May 30, 2024	27.93	28.02	27.93	28.02	27.82	400
May 29, 2024	27.63	27.63	27.63	27.63	27.43	1,400
May 28, 2024	28.21	28.21	28.21	28.21	28.00	500
May 24, 2024	28.50	28.50	28.50	28.50	28.29	300
May 23, 2024	28.50	28.50	28.50	28.50	28.29	1,600
May 22, 2024	28.50	28.50	28.50	28.50	28.29	300
May 21, 2024	28.23	28.23	28.23	28.23	28.03	3,900
May 20, 2024	28.70	28.70	28.70	28.70	28.49	1,300
May 17, 2024	28.75	28.85	28.75	28.85	28.64	6,200
May 16, 2024	28.20	28.20	28.20	28.20	27.99	1,400
May 15, 2024	28.24	28.76	28.24	28.44	28.23	32,500
May 14, 2024	29.42	29.42	29.42	29.42	29.20	200
May 13, 2024	29.25	29.25	29.25	29.25	29.03	14,600
May 10, 2024	28.76	28.76	28.76	28.76	28.55	-
May 9, 2024	28.76	28.76	28.76	28.76	28.55	800
May 8, 2024	28.71	28.71	28.71	28.71	28.50	-
May 7, 2024	28.71	28.71	28.71	28.71	28.50	124,300
May 6, 2024	27.94	27.94	27.94	27.94	27.74	800
May 3, 2024	28.37	28.37	27.89	27.89	27.68	2,400
May 2, 2024	28.00	28.00	28.00	28.00	27.80	-
May 1, 2024	28.00	28.00	28.00	28.00	27.80	-
Apr 30, 2024	28.00	28.00	28.00	28.00	27.80	1,200
Apr 29, 2024	27.90	27.90	27.90	27.90	27.70	500
Apr 26, 2024	27.93	27.93	27.93	27.93	27.73	800
Apr 25, 2024	27.93	27.93	27.93	27.93	27.73	1,800
Apr 24, 2024	27.70	27.70	27.70	27.70	27.50	3,800
Apr 23, 2024	27.50	27.50	27.50	27.50	27.30	1,000
Apr 22, 2024	27.09	27.09	27.09	27.09	26.89	-
Apr 19, 2024	27.09	27.09	27.09	27.09	26.89	-
Apr 18, 2024	27.09	27.09	27.09	27.09	26.89	-
Apr 17, 2024	27.09	27.09	27.09	27.09	26.89	400
Apr 16, 2024	27.09	27.09	27.09	27.09	26.89	-
Apr 15, 2024	27.09	27.09	27.09	27.09	26.89	-
Apr 12, 2024	27.21	27.21	27.09	27.09	26.89	4,300
Apr 11, 2024	28.06	28.06	28.06	28.06	27.85	1,400
Apr 10, 2024	28.06	28.06	28.06	28.06	27.85	2,100
Apr 9, 2024	28.26	28.26	28.06	28.06	27.85	1,600
Apr 8, 2024	28.56	28.56	28.56	28.56	28.36	-
Apr 5, 2024	28.56	28.56	28.56	28.56	28.36	-
Apr 4, 2024	28.56	28.56	28.56	28.56	28.36	-
Apr 3, 2024	28.56	28.56	28.56	28.56	28.36	-
Apr 2, 2024	28.56	28.56	28.56	28.56	28.36	300
Apr 1, 2024	28.61	28.61	28.61	28.61	28.40	-
Mar 28, 2024	28.61	28.61	28.61	28.61	28.40	-
Mar 27, 2024	28.61	28.61	28.61	28.61	28.40	400
Mar 26, 2024	28.40	29.20	28.40	28.61	28.40	4,300
Mar 25, 2024	28.53	28.85	28.44	28.85	28.64	134,600
Mar 22, 2024	28.44	28.80	28.26	28.26	28.05	29,800
Mar 21, 2024	28.61	28.65	28.60	28.60	28.39	195,600
Mar 20, 2024	27.44	27.44	27.44	27.44	27.24	-
Mar 19, 2024	27.55	27.55	27.04	27.44	27.24	18,000
Mar 18, 2024	27.92	27.92	27.42	27.42	27.22	2,100
Mar 15, 2024	27.87	27.87	27.87	27.87	27.66	-
Mar 14, 2024	27.87	27.87	27.87	27.87	27.66	-
Mar 13, 2024	27.87	27.87	27.87	27.87	27.66	-
Mar 12, 2024	27.87	27.87	27.87	27.87	27.66	300
Mar 11, 2024	27.44	27.45	27.44	27.45	27.25	8,600
Mar 8, 2024	27.78	27.78	27.78	27.78	27.58	5,600
Mar 7, 2024	27.78	27.78	27.78	27.78	27.58	200
Mar 6, 2024	27.92	27.92	27.92	27.92	27.71	500
Mar 5, 2024	27.92	27.92	27.69	27.69	27.49	800
Mar 4, 2024	27.27	27.41	27.27	27.41	27.21	700
Mar 1, 2024	27.66	27.66	27.56	27.56	27.36	10,200
Feb 29, 2024	27.71	27.72	27.59	27.59	27.39	11,500
Feb 28, 2024	27.68	27.68	27.56	27.67	27.47	34,500
Feb 27, 2024	27.48	27.59	27.37	27.37	27.17	1,500
Feb 26, 2024	27.79	27.79	27.79	27.79	27.59	-
Feb 23, 2024	27.79	27.79	27.79	27.79	27.59	400
Feb 22, 2024	27.98	28.24	27.65	27.65	27.45	4,100
Feb 21, 2024	28.12	28.12	28.12	28.12	27.91	-
Feb 20, 2024	27.71	28.12	27.71	28.12	27.91	1,100
Feb 16, 2024	27.95	27.96	27.95	27.96	27.75	5,500
Feb 15, 2024	27.52	27.75	27.48	27.75	27.55	6,100
Feb 14, 2024	27.75	27.75	27.25	27.25	27.05	1,400
Feb 13, 2024	27.44	27.44	27.44	27.44	27.24	1,900
Feb 12, 2024	28.24	28.24	28.24	28.24	28.03	-
Feb 9, 2024	28.24	28.24	28.24	28.24	28.03	3,500
Feb 8, 2024	27.32	27.32	27.32	27.32	27.12	-
Feb 7, 2024	27.32	27.32	27.32	27.32	27.12	200
Feb 6, 2024	27.59	27.59	27.59	27.59	27.39	200
Feb 5, 2024	26.94	26.94	26.94	26.94	26.74	468,200
Feb 2, 2024	26.91	26.91	26.91	26.91	26.72	200
Feb 1, 2024	27.23	27.23	27.23	27.23	27.03	200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Compass Group PLC (CMPGF)