Compass Group (CMPGY)
OTC: CMPGY
· Real-Time Price · USD
34.98
0.04 (0.11%)
At close: Aug 14, 2025, 3:59 PM
34.96
-0.06%
Pre-market: Aug 15, 2025, 08:47 AM EDT
CMPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 35.26 | 35.48 | 35.17 | 35.42 | 35.42 | 0.51% | 86,700 |
| Aug 5, 2025 | 35.30 | 35.46 | 35.10 | 35.24 | 35.24 | -0.48% | 116,421 |
| Aug 4, 2025 | 35.24 | 35.46 | 35.19 | 35.41 | 35.41 | 0.54% | 119,200 |
| Aug 1, 2025 | 35.26 | 35.28 | 34.94 | 35.22 | 35.22 | 0.26% | 102,524 |
| Jul 31, 2025 | 35.58 | 35.63 | 35.13 | 35.13 | 35.13 | 0.11% | 215,100 |
| Jul 30, 2025 | 35.10 | 35.27 | 34.90 | 35.09 | 35.09 | 0.66% | 156,900 |
| Jul 29, 2025 | 35.20 | 35.21 | 34.82 | 34.86 | 34.86 | -0.37% | 1,879,700 |
| Jul 28, 2025 | 34.98 | 35.16 | 34.91 | 34.99 | 34.99 | -1.33% | 107,300 |
| Jul 25, 2025 | 35.37 | 35.58 | 35.37 | 35.46 | 35.46 | -0.70% | 95,900 |
| Jul 24, 2025 | 35.61 | 36.07 | 35.61 | 35.71 | 35.71 | -1.68% | 79,903 |
| Jul 23, 2025 | 35.97 | 36.32 | 35.90 | 36.32 | 36.32 | 0.30% | 163,901 |
| Jul 22, 2025 | 35.58 | 36.22 | 35.58 | 36.21 | 36.21 | 6.13% | 115,300 |
| Jul 21, 2025 | 34.00 | 34.15 | 33.75 | 34.12 | 34.12 | 1.07% | 142,543 |
| Jul 18, 2025 | 33.92 | 33.92 | 33.66 | 33.76 | 33.76 | 0.96% | 224,800 |