CMPGY Quote, Trading Chart, Compass Group PLC ADR June 2014

home / stock / cmpgy / cmpgy quote

Stock Information
Company Name: Compass Group PLC ADR June 2014
Stock Symbol: CMPGY
Market: OTC
Website: compass-group.com
Menu
CMPGY CMPGY Quote CMPGY Short CMPGY News CMPGY Articles CMPGY Message Board
Get CMPGY Alerts

News, Short Squeeze, Breakout and More Instantly...
CMPGY Quote
Last:$31.305
Change Percent:1.8%
Open:$31.16
Previous Close:$30.75
High:$31.36
Low:$31.08
Volume:34,417
Last Trade Date Time:07/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CMPGY Chart
Last Twenty Trading Days
Date:2024-07-31
Open:$31.16
Close:$30.75
High:$31.36
Low:$31.08
Volume:34,417
Date:2024-07-30
Open:$30.7499
Close:$30.75
High:$30.86
Low:$30.66
Volume:81,264
Date:2024-07-29
Open:$30.78
Close:$30.72
High:$30.83
Low:$30.61
Volume:132,132
Date:2024-07-26
Open:$30.46
Close:$30.74
High:$30.81
Low:$30.43
Volume:105,415
Date:2024-07-25
Open:$30.025
Close:$30.11
High:$30.2
Low:$29.89
Volume:165,165
Date:2024-07-24
Open:$29.9901
Close:$29.76
High:$30.04
Low:$29.76
Volume:174,283
Date:2024-07-23
Open:$29.88
Close:$29.74
High:$29.99
Low:$29.74
Volume:124,254
Date:2024-07-22
Open:$28.69
Close:$28.78
High:$28.78
Low:$28.455
Volume:133,486
Date:2024-07-19
Open:$28.63
Close:$28.69
High:$28.9
Low:$28.43
Volume:129,116
Date:2024-07-18
Open:$28.96
Close:$28.8
High:$28.96
Low:$28.62
Volume:106,578
Date:2024-07-17
Open:$28.63
Close:$28.75
High:$28.86
Low:$28.58
Volume:113,438
Date:2024-07-16
Open:$28.42
Close:$28.6
High:$28.6
Low:$28.38
Volume:123,276
Date:2024-07-15
Open:$28.58
Close:$28.33
High:$28.61
Low:$28.27
Volume:66,240
Date:2024-07-12
Open:$28.45
Close:$28.68
High:$28.9868
Low:$28.45
Volume:110,417
Date:2024-07-11
Open:$28.13
Close:$28.13
High:$28.29
Low:$28.115
Volume:94,675
Date:2024-07-10
Open:$27.89
Close:$27.98
High:$28.05
Low:$27.82
Volume:81,583
Date:2024-07-09
Open:$27.78
Close:$27.71
High:$27.8
Low:$27.6675
Volume:157,956
Date:2024-07-08
Open:$27.99
Close:$27.82
High:$27.9901
Low:$27.76
Volume:273,240
Date:2024-07-05
Open:$27.73
Close:$27.57
High:$27.74
Low:$27.499
Volume:139,770
Date:2024-07-04
Open:$27.9
Close:$27.53
High:$27.9
Low:$27.39
Volume:523,047