Compass Group (CMPGF)
OTC: CMPGF
· Real-Time Price · USD
35.98
0.46 (1.31%)
At close: Aug 22, 2025, 12:22 PM
35.52
-1.28%
After-hours: Aug 21, 2025, 04:00 PM EDT
CMPGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.40% | 1,150 |
| Aug 20, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.57% | 304 |
| Aug 19, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.00% | 0 |
| Aug 18, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.15% | 1,838 |
| Aug 15, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.31% | 57,848 |
| Aug 14, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 2.78% | 218 |
| Aug 13, 2025 | 35.34 | 35.34 | 34.52 | 34.52 | 34.52 | -1.74% | 400 |
| Aug 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 2.87% | 300 |
| Aug 11, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -3.18% | 501 |
| Aug 8, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.48% | 305 |
| Aug 7, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.00% | 0 |
| Aug 6, 2025 | 35.06 | 35.65 | 35.06 | 35.10 | 35.10 | 0.14% | 2,000 |
| Aug 5, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.00% | 0 |
| Aug 4, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.00% | 0 |
| Aug 1, 2025 | 34.92 | 35.05 | 34.92 | 35.05 | 35.05 | -2.01% | 1,805 |
| Jul 31, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.00% | 0 |
| Jul 30, 2025 | 34.83 | 35.77 | 34.70 | 35.77 | 35.77 | -0.47% | 645 |
| Jul 29, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.00% | 0 |
| Jul 28, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.00% | 0 |
| Jul 25, 2025 | 35.25 | 35.94 | 35.25 | 35.94 | 35.94 | -0.33% | 700 |