Compass Group (CMPGY)
OTC: CMPGY
· Real-Time Price · USD
34.10
0.91 (2.74%)
At close: Sep 26, 2025, 3:58 PM
34.09
-0.02%
After-hours: Sep 26, 2025, 04:00 PM EDT
CMPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.67 | 34.16 | 33.67 | 34.10 | 34.10 | 2.74% | 1,050,420 |
| Sep 25, 2025 | 33.30 | 33.53 | 33.09 | 33.19 | 33.19 | -0.48% | 425,840 |
| Sep 24, 2025 | 33.16 | 33.35 | 33.16 | 33.35 | 33.35 | 0.54% | 215,000 |
| Sep 23, 2025 | 33.77 | 33.77 | 33.06 | 33.17 | 33.17 | -1.60% | 373,212 |
| Sep 22, 2025 | 33.85 | 33.89 | 33.55 | 33.71 | 33.71 | -1.14% | 129,648 |
| Sep 19, 2025 | 34.06 | 34.12 | 33.83 | 34.10 | 34.10 | 0.18% | 1,104,700 |
| Sep 18, 2025 | 34.16 | 34.23 | 33.92 | 34.04 | 34.04 | -1.70% | 110,800 |
| Sep 17, 2025 | 34.81 | 34.87 | 34.50 | 34.63 | 34.63 | -1.03% | 181,900 |
| Sep 16, 2025 | 35.06 | 35.12 | 34.92 | 34.99 | 34.99 | 0.37% | 102,532 |
| Sep 15, 2025 | 35.03 | 35.06 | 34.81 | 34.86 | 34.86 | -0.83% | 143,500 |
| Sep 12, 2025 | 35.50 | 35.50 | 35.14 | 35.15 | 35.15 | -0.99% | 104,000 |
| Sep 11, 2025 | 35.02 | 35.51 | 35.01 | 35.50 | 35.50 | 3.20% | 91,810 |
| Sep 10, 2025 | 34.34 | 34.67 | 34.23 | 34.40 | 34.40 | 0.12% | 175,200 |
| Sep 9, 2025 | 34.60 | 34.65 | 34.34 | 34.36 | 34.36 | -0.29% | 131,400 |
| Sep 8, 2025 | 34.47 | 34.55 | 34.28 | 34.46 | 34.46 | -0.09% | 115,037 |
| Sep 5, 2025 | 34.47 | 34.67 | 34.47 | 34.49 | 34.49 | 0.70% | 90,000 |
| Sep 4, 2025 | 33.99 | 34.27 | 33.96 | 34.25 | 34.25 | 1.24% | 521,300 |
| Sep 3, 2025 | 34.04 | 34.11 | 33.66 | 33.83 | 33.83 | -0.44% | 1,169,619 |
| Sep 2, 2025 | 33.77 | 34.03 | 33.77 | 33.98 | 33.98 | -0.03% | 113,800 |
| Aug 29, 2025 | 33.91 | 34.01 | 33.81 | 33.99 | 33.99 | -0.76% | 97,900 |