Compass Group (CMPGY) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free CMPGY Stock Alerts $28.06 -0.47 (-1.65%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendHeadlinesShort InterestStock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest Compass Group Stock Price Performance5 Day Performance+0.71%1 Month Performance+2.37%3 Month Performance+4.54%6 Month Performance+8.98%Year-To-Date Performance+2.59%1 Year Performance+4.28% 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 Email Address Ad Weiss RatingsBanking Apocalypse Ahead: Secure Your Savings Today!During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.See what it is here! CMPGY Stock Chart for Tuesday, May, 28, 2024 CMPGY Chart by TradingView Compass Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$28.53$28.53$28.55$28.36121,700 shs$48.57 billion05/24/2024$28.33$28.53+0.71%$28.55$28.36121,773 shs$48.57 billion05/23/2024$28.81$28.33-1.67%$28.79$28.3191,771 shs$48.23 billion05/22/2024$28.46$28.81+1.23%$28.97$28.6488,352 shs$49.04 billion05/21/2024$28.52$28.46-0.21%$28.70$28.29101,319 shs$48.45 billion05/20/2024$28.98$28.52-1.59%$28.62$28.45110,054 shs$48.55 billion Get the Latest News and Ratings for CMPGY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Compass Group and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$28.78$28.98+0.69%$28.98$28.7660,060 shs$49.34 billion05/16/2024$28.85$28.78-0.24%$28.92$28.66134,746 shs$49.00 billion05/15/2024$29.54$28.85-2.34%$28.85$28.43127,147 shs$49.12 billion05/14/2024$29.19$29.54+1.20%$29.55$29.26119,873 shs$50.29 billion05/13/2024$29.22$29.19-0.10%$29.26$29.0277,647 shs$49.70 billion05/10/2024$28.83$29.22+1.35%$29.23$28.71148,511 shs$49.75 billion05/09/2024$28.69$28.83+0.49%$28.93$28.63104,656 shs$49.09 billion05/08/2024$28.49$28.69+0.70%$28.77$28.50364,448 shs$48.85 billion05/07/2024$28.51$28.49-0.07%$28.65$28.46268,956 shs$48.51 billion05/06/2024$28.13$28.51+1.35%$29.23$28.3173,917 shs$48.55 billion05/03/2024$27.95$28.13+0.64%$28.23$27.89147,197 shs$47.90 billion05/02/2024$27.54$27.95+1.49%$27.96$27.34175,364 shs$47.59 billion05/01/2024$27.87$27.54-1.18%$27.78$27.42111,905 shs$46.89 billion04/30/2024$27.84$27.87+0.11%$28.18$27.85144,339 shs$47.46 billion04/29/2024$27.87$27.84-0.11%$27.90$27.74156,334 shs$47.41 billion04/26/2024$27.99$27.87-0.41%$27.91$27.68123,101 shs$47.48 billion04/25/2024$27.92$27.99+0.23%$28.06$27.5884,203 shs$47.68 billion04/24/2024$27.77$27.92+0.54%$27.95$27.73118,060 shs$47.57 billion04/23/2024$27.58$27.77+0.69%$27.82$27.58107,897 shs$47.31 billion04/22/2024$27.32$27.58+0.95%$27.69$27.40108,203 shs$46.99 billion04/19/2024$26.90$27.32+1.56%$27.38$27.2364,241 shs$46.57 billion04/18/2024$26.66$26.90+0.90%$27.10$26.84104,666 shs$45.85 billion04/17/2024$26.64$26.66+0.08%$26.82$26.5884,681 shs$45.44 billion04/16/2024$26.87$26.64-0.86%$26.75$26.55111,474 shs$45.41 billion04/15/2024$26.93$26.87-0.22%$27.37$26.78413,785 shs$45.80 billion04/12/2024$27.40$26.98-1.53%$27.64$26.93305,879 shs$45.99 billion04/11/2024$27.87$27.40-1.69%$27.49$27.2289,776 shs$46.70 billion04/10/2024$27.89$27.87-0.07%$27.99$27.78143,585 shs$47.50 billion04/09/2024$28.12$27.89-0.82%$28.20$27.82141,964 shs$47.54 billion04/08/2024$28.08$28.12+0.14%$28.26$27.92163,402 shs$47.93 billion04/05/2024$28.08$28.12+0.14%$28.19$27.98163,402 shs$47.93 billion04/04/2024$28.43$28.08-1.23%$28.39$28.0685,840 shs$47.86 billion04/03/2024$28.44$28.43-0.05%$28.59$28.21101,737 shs$48.46 billion04/02/2024$29.23$28.44-2.69%$28.66$28.3792,047 shs$48.50 billionTim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade04/01/2024$29.42$29.23-0.65%$30.19$28.4992,996 shs$49.84 billion03/29/2024$29.42$29.42$29.48$29.3266,842 shs$50.16 billion03/28/2024$29.17$29.42+0.86%$29.48$29.3266,842 shs$50.16 billion03/27/2024$28.83$29.17+1.18%$29.22$28.9683,977 shs$49.74 billion03/26/2024$28.51$28.83+1.12%$28.97$28.7486,751 shs$49.16 billion03/25/2024$28.56$28.51-0.18%$28.84$28.51573,792 shs$48.61 billion03/22/2024$28.32$28.56+0.85%$28.71$28.49238,190 shs$48.71 billion03/21/2024$27.68$28.32+2.31%$28.49$28.0599,639 shs$48.30 billion03/20/2024$27.31$27.68+1.35%$27.68$27.3194,759 shs$47.21 billion03/19/2024$27.65$27.31-1.23%$27.44$27.15146,582 shs$46.58 billion03/18/2024$28.10$27.65-1.60%$27.84$27.59123,196 shs$47.18 billion03/15/2024$28.09$28.10+0.04%$28.20$27.9386,812 shs$47.95 billion03/14/2024$28.05$28.09+0.14%$28.22$27.9766,135 shs$47.94 billion03/13/2024$27.87$28.05+0.66%$28.17$27.9863,905 shs$47.87 billion03/12/2024$27.50$27.87+1.33%$27.91$27.6598,472 shs$47.55 billion03/11/2024$27.61$27.50-0.40%$27.63$27.3281,251 shs$46.93 billion03/08/2024$27.60$27.61+0.04%$27.81$27.61100,810 shs$47.12 billion03/07/2024$27.86$27.60-0.93%$27.88$27.4791,517 shs$47.10 billion03/06/2024$27.79$27.86+0.25%$28.00$27.83107,613 shs$47.54 billion03/05/2024$27.45$27.79+1.24%$27.97$27.75209,221 shs$47.44 billion03/04/2024$27.40$27.45+0.18%$27.57$27.39103,410 shs$46.85 billion03/01/2024$27.42$27.40-0.07%$27.49$27.34121,328 shs$46.77 billion02/29/2024$27.29$27.42+0.48%$27.70$27.3388,541 shs$46.80 billion02/28/2024$27.42$27.29-0.47%$27.47$27.2971,995 shs$46.58 billion02/27/2024$27.49$27.42-0.25%$27.47$27.24137,300 shs$46.80 billion Related Companies: Seven & i Stock Chart ITOCHU Stock Chart H & M Hennes & Mauritz AB (publ) Stock Chart NEXT Stock Chart Chow Tai Fook Jewellery Group Stock Chart Carrefour Stock Chart AutoZone Stock Chart Kering Stock Chart Ross Stores Stock Chart JD.com Stock Chart Receive CMPGY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Compass Group and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:CMPGY) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Compass Group PLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.