Compass Group (CMPGF)
OTC: CMPGF
· Real-Time Price · USD
34.02
0.13 (0.39%)
At close: Oct 01, 2025, 2:22 PM
CMPGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 34.49 | 34.49 | 34.03 | 34.44 | 34.03 | 1.62% | 1,595 |
| Sep 30, 2025 | 34.49 | 34.49 | 33.89 | 33.89 | 33.89 | 1.50% | 30,400 |
| Sep 29, 2025 | 33.60 | 33.60 | 33.39 | 33.39 | 33.39 | -0.65% | 2,500 |
| Sep 26, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.00% | 0 |
| Sep 25, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.00% | 0 |
| Sep 24, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.85% | 608 |
| Sep 23, 2025 | 33.62 | 33.62 | 33.00 | 33.00 | 33.00 | -3.31% | 1,100 |
| Sep 22, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.67% | 237 |
| Sep 19, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.51% | 400 |
| Sep 18, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -4.32% | 119 |
| Sep 17, 2025 | 35.24 | 35.38 | 34.93 | 35.38 | 35.38 | 0.37% | 305 |
| Sep 16, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.18% | 343 |
| Sep 15, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.00% | 0 |
| Sep 12, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.00% | 0 |
| Sep 11, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.00% | 0 |
| Sep 10, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.37% | 208 |
| Sep 9, 2025 | 34.70 | 34.97 | 34.70 | 34.97 | 34.97 | 1.75% | 1,200 |
| Sep 8, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.00% | 0 |
| Sep 5, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.00% | 0 |
| Sep 4, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.89% | 200 |
Page 1 of 133