Compass Group PLC (CMPGY)
OTCMKTS
· Delayed Price · Currency is USD
30.97
+0.16 (0.52%)
Mar 9, 2026, 3:59 PM EST
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.71 | 31.06 | 30.43 | 30.97 | 30.97 | 0.52% | 336,277 |
| Mar 6, 2026 | 30.64 | 30.89 | 30.46 | 30.81 | 30.81 | -0.06% | 227,951 |
| Mar 5, 2026 | 30.26 | 30.84 | 30.26 | 30.83 | 30.83 | 2.97% | 208,741 |
| Mar 4, 2026 | 30.00 | 30.12 | 29.86 | 29.94 | 29.94 | -0.13% | 321,201 |
| Mar 3, 2026 | 29.83 | 30.02 | 29.57 | 29.98 | 29.98 | -1.15% | 441,362 |
| Mar 2, 2026 | 30.26 | 30.43 | 30.12 | 30.33 | 30.33 | -1.27% | 260,876 |
| Feb 27, 2026 | 30.60 | 30.86 | 30.57 | 30.72 | 30.72 | 0.42% | 192,847 |
| Feb 26, 2026 | 30.39 | 30.70 | 30.39 | 30.59 | 30.59 | 1.19% | 730,807 |
| Feb 25, 2026 | 29.88 | 30.26 | 29.81 | 30.23 | 30.23 | 2.30% | 173,383 |
| Feb 24, 2026 | 29.55 | 29.79 | 29.52 | 29.55 | 29.55 | 1.48% | 359,036 |
| Feb 23, 2026 | 29.54 | 29.56 | 29.09 | 29.12 | 29.12 | -2.87% | 391,386 |
| Feb 20, 2026 | 29.85 | 30.17 | 29.75 | 29.98 | 29.98 | 0.98% | 268,748 |
| Feb 19, 2026 | 29.66 | 29.78 | 29.52 | 29.69 | 29.69 | 0.75% | 1,148,926 |
| Feb 18, 2026 | 29.18 | 29.78 | 29.16 | 29.47 | 29.47 | 1.94% | 1,977,504 |
| Feb 17, 2026 | 28.41 | 29.20 | 28.21 | 28.91 | 28.91 | 3.07% | 2,868,269 |
| Feb 13, 2026 | 27.75 | 28.10 | 27.62 | 28.05 | 28.05 | 1.85% | 1,153,109 |
| Feb 12, 2026 | 27.34 | 27.81 | 27.29 | 27.54 | 27.54 | -0.94% | 643,132 |
| Feb 11, 2026 | 27.98 | 28.25 | 27.80 | 27.80 | 27.80 | -2.87% | 257,710 |
| Feb 10, 2026 | 28.52 | 28.83 | 28.47 | 28.62 | 28.62 | 0.46% | 468,188 |
| Feb 9, 2026 | 28.41 | 28.62 | 28.33 | 28.49 | 28.49 | -1.55% | 396,805 |
| Feb 6, 2026 | 29.09 | 29.21 | 28.84 | 28.94 | 28.94 | -1.26% | 205,768 |
| Feb 5, 2026 | 29.78 | 29.98 | 29.27 | 29.31 | 29.31 | -3.30% | 310,919 |
| Feb 4, 2026 | 30.32 | 30.74 | 30.06 | 30.31 | 30.31 | 2.47% | 458,144 |
| Feb 3, 2026 | 29.69 | 29.80 | 29.40 | 29.58 | 29.58 | -3.30% | 360,520 |
| Feb 2, 2026 | 30.55 | 30.79 | 30.44 | 30.59 | 30.59 | 2.44% | 351,820 |
| Jan 30, 2026 | 30.10 | 30.16 | 29.82 | 29.86 | 29.86 | -0.47% | 267,808 |
| Jan 29, 2026 | 29.90 | 30.08 | 29.75 | 30.00 | 30.00 | -0.60% | 332,522 |
| Jan 28, 2026 | 30.06 | 30.27 | 30.04 | 30.18 | 30.18 | -0.13% | 872,610 |
| Jan 27, 2026 | 30.49 | 30.53 | 29.93 | 30.22 | 30.22 | -0.33% | 434,332 |
| Jan 26, 2026 | 30.56 | 30.67 | 30.26 | 30.32 | 30.32 | -0.49% | 587,913 |
| Jan 23, 2026 | 30.14 | 30.50 | 29.92 | 30.47 | 30.47 | 0.30% | 619,284 |
| Jan 22, 2026 | 30.45 | 30.57 | 30.24 | 30.38 | 30.38 | 1.64% | 919,317 |
| Jan 21, 2026 | 29.96 | 30.16 | 29.73 | 29.89 | 29.89 | -1.03% | 1,230,663 |
| Jan 20, 2026 | 30.52 | 30.52 | 30.20 | 30.20 | 30.20 | -1.40% | 1,339,198 |
| Jan 16, 2026 | 30.79 | 30.79 | 30.49 | 30.63 | 30.63 | -0.75% | 596,895 |
| Jan 15, 2026 | 30.90 | 31.04 | 30.59 | 30.86 | 30.45 | -0.96% | 274,099 |
| Jan 14, 2026 | 30.99 | 31.34 | 30.99 | 31.16 | 30.74 | 0.10% | 237,501 |
| Jan 13, 2026 | 31.56 | 31.56 | 30.99 | 31.13 | 30.71 | -2.44% | 283,756 |
| Jan 12, 2026 | 31.85 | 31.92 | 31.71 | 31.91 | 31.48 | 1.30% | 327,981 |
| Jan 9, 2026 | 31.66 | 31.66 | 31.39 | 31.50 | 31.08 | -0.54% | 214,269 |
| Jan 8, 2026 | 30.99 | 31.71 | 30.97 | 31.67 | 31.25 | 1.80% | 478,666 |
| Jan 7, 2026 | 31.35 | 31.49 | 31.01 | 31.11 | 30.69 | 0.10% | 471,664 |
| Jan 6, 2026 | 31.19 | 31.38 | 31.01 | 31.08 | 30.66 | -1.33% | 476,680 |
| Jan 5, 2026 | 30.90 | 31.51 | 30.79 | 31.50 | 31.08 | -0.35% | 709,944 |
| Jan 2, 2026 | 31.64 | 31.65 | 31.40 | 31.61 | 31.19 | -1.19% | 471,370 |
| Dec 31, 2025 | 30.96 | 32.39 | 30.96 | 31.99 | 31.56 | -0.16% | 106,377 |
| Dec 30, 2025 | 31.66 | 32.09 | 31.63 | 32.04 | 31.61 | 0.19% | 207,605 |
| Dec 29, 2025 | 31.99 | 32.04 | 31.77 | 31.98 | 31.55 | -0.68% | 279,028 |
| Dec 26, 2025 | 31.80 | 32.45 | 31.80 | 32.20 | 31.77 | 0.56% | 229,292 |
| Dec 24, 2025 | 31.81 | 32.19 | 31.42 | 32.02 | 31.59 | -0.74% | 122,311 |
| Dec 23, 2025 | 32.26 | 32.35 | 32.06 | 32.26 | 31.83 | -0.86% | 330,968 |
| Dec 22, 2025 | 32.19 | 32.55 | 32.19 | 32.54 | 32.10 | 1.66% | 483,194 |
| Dec 19, 2025 | 32.07 | 32.23 | 31.99 | 32.01 | 31.58 | -0.77% | 395,168 |
| Dec 18, 2025 | 31.82 | 32.35 | 31.82 | 32.26 | 31.83 | 1.80% | 2,643,489 |
| Dec 17, 2025 | 31.36 | 31.80 | 31.36 | 31.69 | 31.27 | 1.28% | 3,392,511 |
| Dec 16, 2025 | 31.36 | 31.39 | 31.20 | 31.29 | 30.87 | 0.35% | 3,655,752 |
| Dec 15, 2025 | 31.29 | 31.44 | 31.09 | 31.18 | 30.76 | 0.42% | 2,668,300 |
| Dec 12, 2025 | 31.11 | 31.22 | 30.90 | 31.05 | 30.63 | -0.61% | 1,523,196 |
| Dec 11, 2025 | 31.44 | 31.62 | 31.22 | 31.24 | 30.82 | 0.97% | 2,462,794 |
| Dec 10, 2025 | 31.33 | 31.43 | 30.71 | 30.94 | 30.53 | -0.74% | 3,398,701 |
| Dec 9, 2025 | 31.28 | 31.33 | 31.04 | 31.17 | 30.75 | -0.29% | 2,220,200 |
| Dec 8, 2025 | 31.32 | 31.38 | 31.18 | 31.26 | 30.84 | -1.01% | 1,376,133 |
| Dec 5, 2025 | 31.78 | 31.84 | 31.54 | 31.58 | 31.16 | 0.35% | 1,701,795 |
| Dec 4, 2025 | 31.47 | 31.66 | 31.18 | 31.47 | 31.05 | 1.12% | 2,937,233 |
| Dec 3, 2025 | 31.08 | 31.30 | 31.03 | 31.12 | 30.70 | 0.52% | 747,441 |
| Dec 2, 2025 | 30.87 | 31.04 | 30.84 | 30.96 | 30.55 | -0.39% | 510,430 |
| Dec 1, 2025 | 31.08 | 31.19 | 30.92 | 31.08 | 30.66 | -1.15% | 1,091,931 |
| Nov 28, 2025 | 31.26 | 31.51 | 31.25 | 31.44 | 31.02 | 0.38% | 290,336 |
| Nov 26, 2025 | 31.55 | 31.60 | 31.07 | 31.32 | 30.90 | -1.14% | 227,665 |
| Nov 25, 2025 | 31.35 | 31.87 | 31.35 | 31.68 | 31.26 | -0.81% | 288,727 |
| Nov 24, 2025 | 32.33 | 32.33 | 31.94 | 31.94 | 31.51 | -0.81% | 297,153 |
| Nov 21, 2025 | 32.25 | 32.47 | 32.13 | 32.20 | 31.77 | 1.45% | 607,219 |
| Nov 20, 2025 | 32.15 | 32.16 | 31.68 | 31.74 | 31.32 | -1.12% | 406,343 |
| Nov 19, 2025 | 32.56 | 32.56 | 31.92 | 32.10 | 31.67 | -0.77% | 372,657 |
| Nov 18, 2025 | 32.24 | 32.39 | 32.18 | 32.35 | 31.92 | 0.90% | 558,163 |
| Nov 17, 2025 | 32.53 | 32.56 | 32.03 | 32.06 | 31.63 | 0.46% | 276,987 |
| Nov 14, 2025 | 32.08 | 32.09 | 31.66 | 31.91 | 31.49 | -1.69% | 263,251 |
| Nov 13, 2025 | 32.49 | 32.69 | 32.42 | 32.46 | 32.03 | -1.16% | 244,562 |
| Nov 12, 2025 | 32.60 | 32.93 | 32.56 | 32.84 | 32.40 | -1.53% | 333,566 |
| Nov 11, 2025 | 33.28 | 33.59 | 33.27 | 33.35 | 32.90 | 1.31% | 242,084 |
| Nov 10, 2025 | 32.86 | 33.05 | 32.69 | 32.92 | 32.48 | -1.11% | 261,003 |
| Nov 7, 2025 | 32.90 | 33.29 | 32.89 | 33.29 | 32.84 | 0.60% | 350,668 |
| Nov 6, 2025 | 33.33 | 33.33 | 32.82 | 33.09 | 32.65 | -1.58% | 346,614 |
| Nov 5, 2025 | 33.37 | 33.74 | 33.34 | 33.62 | 33.17 | 1.23% | 123,278 |
| Nov 4, 2025 | 33.11 | 33.40 | 33.02 | 33.21 | 32.77 | -0.42% | 252,826 |
| Nov 3, 2025 | 33.34 | 33.49 | 33.11 | 33.35 | 32.90 | -0.57% | 200,178 |
| Oct 31, 2025 | 33.41 | 33.71 | 33.41 | 33.54 | 33.09 | -0.92% | 195,986 |
| Oct 30, 2025 | 33.44 | 34.06 | 33.44 | 33.85 | 33.40 | -0.15% | 299,922 |
| Oct 29, 2025 | 34.56 | 34.56 | 33.79 | 33.90 | 33.45 | -3.06% | 247,924 |
| Oct 28, 2025 | 35.08 | 35.30 | 34.96 | 34.97 | 34.50 | -1.35% | 107,403 |
| Oct 27, 2025 | 35.31 | 35.55 | 35.31 | 35.45 | 34.98 | -0.67% | 111,510 |
| Oct 24, 2025 | 35.64 | 35.69 | 35.40 | 35.69 | 35.21 | 1.97% | 125,607 |
| Oct 23, 2025 | 35.34 | 35.34 | 34.83 | 35.00 | 34.53 | -1.80% | 204,130 |
| Oct 22, 2025 | 35.26 | 35.94 | 35.25 | 35.64 | 35.16 | 2.21% | 195,338 |
| Oct 21, 2025 | 34.62 | 35.06 | 34.62 | 34.87 | 34.40 | 0.11% | 161,738 |
| Oct 20, 2025 | 34.48 | 34.83 | 34.40 | 34.83 | 34.36 | 0.27% | 82,989 |
| Oct 17, 2025 | 34.43 | 34.75 | 34.35 | 34.74 | 34.27 | 2.56% | 333,057 |
| Oct 16, 2025 | 34.11 | 34.30 | 33.87 | 33.87 | 33.42 | -1.48% | 201,046 |
| Oct 15, 2025 | 34.27 | 34.46 | 34.22 | 34.38 | 33.92 | -1.18% | 112,321 |
| Oct 14, 2025 | 34.44 | 34.80 | 34.36 | 34.79 | 34.32 | 0.40% | 197,528 |