Compass Group (CMPGY)
OTC: CMPGY
· Real-Time Price · USD
34.24
0.41 (1.21%)
At close: Sep 04, 2025, 3:59 PM
34.27
0.09%
After-hours: Sep 04, 2025, 04:03 PM EDT
CMPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.99 | 34.27 | 33.97 | 34.27 | 34.25 | 1.30% | 521,285 |
| 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 |
| Aug 28, 2025 | 34.26 | 34.33 | 34.19 | 34.25 | 34.25 | -0.35% | 119,800 |
| Aug 27, 2025 | 34.22 | 34.44 | 34.18 | 34.37 | 34.37 | -0.20% | 141,000 |
| Aug 26, 2025 | 34.43 | 34.55 | 34.26 | 34.44 | 34.44 | -1.57% | 376,723 |
| Aug 25, 2025 | 35.26 | 35.62 | 34.89 | 34.99 | 34.99 | -0.91% | 646,800 |
| Aug 22, 2025 | 34.98 | 35.50 | 34.97 | 35.31 | 35.31 | 0.91% | 197,500 |
| Aug 21, 2025 | 35.07 | 35.16 | 34.95 | 34.99 | 34.99 | -0.96% | 95,700 |
| Aug 20, 2025 | 35.47 | 35.60 | 35.29 | 35.33 | 35.33 | 0.71% | 172,722 |
| Aug 19, 2025 | 34.96 | 35.24 | 34.96 | 35.08 | 35.08 | 0.60% | 112,000 |
| Aug 18, 2025 | 34.77 | 34.89 | 34.65 | 34.87 | 34.87 | -0.97% | 98,017 |
| Aug 15, 2025 | 35.14 | 35.26 | 34.90 | 35.21 | 35.21 | 0.72% | 109,300 |
| Aug 14, 2025 | 34.92 | 35.02 | 34.85 | 34.96 | 34.96 | 0.06% | 191,446 |
| Aug 13, 2025 | 34.68 | 34.95 | 34.62 | 34.94 | 34.94 | 0.66% | 206,610 |
| Aug 12, 2025 | 34.52 | 34.89 | 34.38 | 34.71 | 34.71 | 0.58% | 103,733 |
| Aug 11, 2025 | 34.50 | 34.54 | 34.35 | 34.51 | 34.51 | -0.83% | 106,514 |
| Aug 8, 2025 | 34.83 | 34.94 | 34.62 | 34.80 | 34.80 | -1.78% | 249,408 |
| Aug 7, 2025 | 35.44 | 35.56 | 35.30 | 35.43 | 35.43 | 0.03% | 314,500 |