Compass Group (CMPGY)
OTC: CMPGY
· Real-Time Price · USD
34.53
0.27 (0.79%)
At close: Oct 03, 2025, 3:58 PM
34.53
0.00%
After-hours: Oct 03, 2025, 03:58 PM EDT
CMPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.40 | 34.58 | 34.40 | 34.53 | 34.59 | 0.79% | 194,455 |
| Oct 2, 2025 | 34.09 | 34.29 | 33.95 | 34.26 | 34.26 | 0.26% | 195,100 |
| Oct 1, 2025 | 34.26 | 34.34 | 34.11 | 34.17 | 34.17 | -0.52% | 396,013 |
| Sep 30, 2025 | 33.99 | 34.37 | 33.88 | 34.35 | 34.35 | 1.12% | 717,000 |
| Sep 29, 2025 | 34.16 | 34.23 | 33.92 | 33.97 | 33.97 | -0.35% | 252,440 |
| Sep 26, 2025 | 33.66 | 34.16 | 33.65 | 34.09 | 34.09 | 2.71% | 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 |
Page 1 of 136