Free Trial

Compass Group (CMPGY) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free CMPGY Stock Alerts
$27.54
-0.33 (-1.18%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Compass Group Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
-5.78%
3 Month
Performance
-0.47%
6 Month
Performance
+8.02%
Year-To-Date
Performance
-0.97%
1 Year
Performance
+5.19%
Receive CMPGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Compass Group and its competitors with MarketBeat's FREE daily newsletter

Ad MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

CMPGY Stock Chart for Thursday, May, 2, 2024

CMPGY Chart by TradingView

Compass Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$27.87$27.54
-1.18%		$27.78$27.42111,905 shs$46.89 billion
04/30/2024$27.84$27.87
+0.11%		$28.18$27.85144,339 shs$47.46 billion
04/29/2024$27.87$27.84
-0.11%		$27.90$27.74156,334 shs$47.41 billion
04/26/2024$27.99$27.87
-0.41%		$27.91$27.68123,101 shs$47.48 billion
04/25/2024$27.92$27.99
+0.23%		$28.06$27.5884,203 shs$47.68 billion
04/24/2024$27.77$27.92
+0.54%		$27.95$27.73118,060 shs$47.57 billion
04/23/2024$27.58$27.77
+0.69%		$27.82$27.58107,897 shs$47.31 billion
04/22/2024$27.32$27.58
+0.95%		$27.69$27.40108,203 shs$46.99 billion
04/19/2024$26.90$27.32
+1.56%		$27.38$27.2364,241 shs$46.57 billion
04/18/2024$26.66$26.90
+0.90%		$27.10$26.84104,666 shs$45.85 billion
04/17/2024$26.64$26.66
+0.08%		$26.82$26.5884,681 shs$45.44 billion
04/16/2024$26.87$26.64
-0.86%		$26.75$26.55111,474 shs$45.41 billion
04/15/2024$26.93$26.87
-0.22%		$27.37$26.78413,785 shs$45.80 billion
04/12/2024$27.40$26.98
-1.53%		$27.64$26.93305,879 shs$45.99 billion
04/11/2024$27.87$27.40
-1.69%		$27.49$27.2289,776 shs$46.70 billion
04/10/2024$27.89$27.87
-0.07%		$27.99$27.78143,585 shs$47.50 billion
04/09/2024$28.12$27.89
-0.82%		$28.20$27.82141,964 shs$47.54 billion
04/08/2024$28.08$28.12
+0.14%		$28.26$27.92163,402 shs$47.93 billion
04/05/2024$28.08$28.12
+0.14%		$28.19$27.98163,402 shs$47.93 billion
04/04/2024$28.43$28.08
-1.23%		$28.39$28.0685,840 shs$47.86 billion
04/03/2024$28.44$28.43
-0.05%		$28.59$28.21101,737 shs$48.46 billion
04/02/2024$29.23$28.44
-2.69%		$28.66$28.3792,047 shs$48.50 billion
04/01/2024$29.42$29.23
-0.65%		$30.19$28.4992,996 shs$49.84 billion
03/29/2024$29.42$29.42$29.48$29.3266,842 shs$50.16 billion
03/28/2024$29.17$29.42
+0.86%		$29.48$29.3266,842 shs$50.16 billion
03/27/2024$28.83$29.17
+1.18%		$29.22$28.9683,977 shs$49.74 billion
03/26/2024$28.51$28.83
+1.12%		$28.97$28.7486,751 shs$49.16 billion
03/25/2024$28.56$28.51
-0.18%		$28.84$28.51573,792 shs$48.61 billion
03/22/2024$28.32$28.56
+0.85%		$28.71$28.49238,190 shs$48.71 billion
03/21/2024$27.68$28.32
+2.31%		$28.49$28.0599,639 shs$48.30 billion
03/20/2024$27.31$27.68
+1.35%		$27.68$27.3194,759 shs$47.21 billion
03/19/2024$27.65$27.31
-1.23%		$27.44$27.15146,582 shs$46.58 billion
03/18/2024$28.10$27.65
-1.60%		$27.84$27.59123,196 shs$47.18 billion
03/15/2024$28.09$28.10
+0.04%		$28.20$27.9386,812 shs$47.95 billion
03/14/2024$28.05$28.09
+0.14%		$28.22$27.9766,135 shs$47.94 billion
03/13/2024$27.87$28.05
+0.66%		$28.17$27.9863,905 shs$47.87 billion
03/12/2024$27.50$27.87
+1.33%		$27.91$27.6598,472 shs$47.55 billion
03/11/2024$27.61$27.50
-0.40%		$27.63$27.3281,251 shs$46.93 billion
03/08/2024$27.60$27.61
+0.04%		$27.81$27.61100,810 shs$47.12 billion
03/07/2024$27.86$27.60
-0.93%		$27.88$27.4791,517 shs$47.10 billion
😱 This phenomenon is smashing regular market gains (Ad)

Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.

Click here to save your seat and join the next LIVE workshop!
03/06/2024$27.79$27.86
+0.25%		$28.00$27.83107,613 shs$47.54 billion
03/05/2024$27.45$27.79
+1.24%		$27.97$27.75209,221 shs$47.44 billion
03/04/2024$27.40$27.45
+0.18%		$27.57$27.39103,410 shs$46.85 billion
03/01/2024$27.42$27.40
-0.07%		$27.49$27.34121,328 shs$46.77 billion
02/29/2024$27.29$27.42
+0.48%		$27.70$27.3388,541 shs$46.80 billion
02/28/2024$27.42$27.29
-0.47%		$27.47$27.2971,995 shs$46.58 billion
02/27/2024$27.49$27.42
-0.25%		$27.47$27.24137,300 shs$46.80 billion
02/26/2024$27.68$27.49
-0.69%		$27.70$27.4379,596 shs$46.92 billion
02/23/2024$27.95$27.68
-0.97%		$27.77$27.5687,745 shs$47.26 billion
02/22/2024$27.70$27.95
+0.90%		$27.95$27.60230,286 shs$47.72 billion
02/21/2024$27.92$27.70
-0.79%		$27.85$27.65297,332 shs$47.29 billion
02/20/2024$27.56$27.92
+1.31%		$28.01$27.80467,988 shs$47.67 billion
02/19/2024$27.56$27.56$27.77$27.5596,600 shs$47.05 billion
02/16/2024$27.66$27.56
-0.36%		$27.77$27.5596,093 shs$47.07 billion
02/15/2024$27.45$27.66
+0.77%		$27.76$27.4888,936 shs$47.24 billion
02/14/2024$27.55$27.45
-0.36%		$27.58$27.40159,099 shs$46.88 billion
02/13/2024$27.80$27.55
-0.90%		$27.71$27.46108,345 shs$47.05 billion
02/12/2024$28.21$27.80
-1.45%		$27.90$27.7798,239 shs$47.48 billion
02/09/2024$27.97$28.21
+0.86%		$28.28$28.08106,525 shs$48.19 billion
02/08/2024$27.19$27.97
+2.87%		$28.00$27.82122,593 shs$47.78 billion
02/07/2024$27.30$27.19
-0.40%		$27.41$27.05133,285 shs$46.45 billion
02/06/2024$27.04$27.30
+0.96%		$27.40$26.86122,824 shs$46.63 billion
02/05/2024$27.19$27.04
-0.55%		$27.14$26.631.03 million shs$46.19 billion
02/02/2024$27.67$27.19
-1.73%		$27.52$27.17699,732 shs$46.46 billion
02/01/2024$27.88$27.67
-0.75%		$27.77$27.5594,628 shs$47.28 billion
01/31/2024$28.01$27.88
-0.46%		$28.34$27.8791,241 shs$47.64 billion
01/30/2024$27.83$28.01
+0.64%		$28.08$27.64145,031 shs$47.86 billion

Related Companies:
This page (OTCMKTS:CMPGY) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders