Compass Group (CMPGY) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free CMPGY Stock Alerts

$26.90

+0.24 (+0.90%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Analyst Forecasts Chart Dividend Headlines Short Interest

Compass Group Stock Price Performance

5 Day Performance: -0.11%
1 Month Performance: -1.50%
3 Month Performance: -4.71%
6 Month Performance: +8.86%
Year-To-Date Performance: -3.27%
1 Year Performance: +5.53%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

CMPGY Stock Chart for Friday, April, 19, 2024

Compass Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$26.66	$26.90 +0.90%	$27.10	$26.84	104,666 shs	$45.85 billion
04/17/2024	$26.64	$26.66 +0.08%	$26.82	$26.58	84,681 shs	$45.44 billion
04/16/2024	$26.87	$26.64 -0.86%	$26.75	$26.55	111,474 shs	$45.41 billion
04/15/2024	$26.93	$26.87 -0.22%	$27.37	$26.78	413,785 shs	$45.80 billion
04/12/2024	$27.40	$26.98 -1.53%	$27.64	$26.93	305,879 shs	$45.99 billion
04/11/2024	$27.87	$27.40 -1.69%	$27.49	$27.22	89,776 shs	$46.70 billion
Get the Latest News and Ratings for CMPGY and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Compass Group and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$27.89	$27.87 -0.07%	$27.99	$27.78	143,585 shs	$47.50 billion
04/09/2024	$28.12	$27.89 -0.82%	$28.20	$27.82	141,964 shs	$47.54 billion
04/08/2024	$28.08	$28.12 +0.14%	$28.26	$27.92	163,402 shs	$47.93 billion
04/05/2024	$28.08	$28.12 +0.14%	$28.19	$27.98	163,402 shs	$47.93 billion
04/04/2024	$28.43	$28.08 -1.23%	$28.39	$28.06	85,840 shs	$47.86 billion
04/03/2024	$28.44	$28.43 -0.05%	$28.59	$28.21	101,737 shs	$48.46 billion
04/02/2024	$29.23	$28.44 -2.69%	$28.66	$28.37	92,047 shs	$48.50 billion
04/01/2024	$29.42	$29.23 -0.65%	$30.19	$28.49	92,996 shs	$49.84 billion
03/29/2024	$29.42	$29.42	$29.48	$29.32	66,842 shs	$50.16 billion
03/28/2024	$29.17	$29.42 +0.86%	$29.48	$29.32	66,842 shs	$50.16 billion
03/27/2024	$28.83	$29.17 +1.18%	$29.22	$28.96	83,977 shs	$49.74 billion
03/26/2024	$28.51	$28.83 +1.12%	$28.97	$28.74	86,751 shs	$49.16 billion
03/25/2024	$28.56	$28.51 -0.18%	$28.84	$28.51	573,792 shs	$48.61 billion
03/22/2024	$28.32	$28.56 +0.85%	$28.71	$28.49	238,190 shs	$48.71 billion
03/21/2024	$27.68	$28.32 +2.31%	$28.49	$28.05	99,639 shs	$48.30 billion
03/20/2024	$27.31	$27.68 +1.35%	$27.68	$27.31	94,759 shs	$47.21 billion
03/19/2024	$27.65	$27.31 -1.23%	$27.44	$27.15	146,582 shs	$46.58 billion
03/18/2024	$28.10	$27.65 -1.60%	$27.84	$27.59	123,196 shs	$47.18 billion
03/15/2024	$28.09	$28.10 +0.04%	$28.20	$27.93	86,812 shs	$47.95 billion
03/14/2024	$28.05	$28.09 +0.14%	$28.22	$27.97	66,135 shs	$47.94 billion
03/13/2024	$27.87	$28.05 +0.66%	$28.17	$27.98	63,905 shs	$47.87 billion
03/12/2024	$27.50	$27.87 +1.33%	$27.91	$27.65	98,472 shs	$47.55 billion
03/11/2024	$27.61	$27.50 -0.40%	$27.63	$27.32	81,251 shs	$46.93 billion
03/08/2024	$27.60	$27.61 +0.04%	$27.81	$27.61	100,810 shs	$47.12 billion
03/07/2024	$27.86	$27.60 -0.93%	$27.88	$27.47	91,517 shs	$47.10 billion
03/06/2024	$27.79	$27.86 +0.25%	$28.00	$27.83	107,613 shs	$47.54 billion
03/05/2024	$27.45	$27.79 +1.24%	$27.97	$27.75	209,221 shs	$47.44 billion
03/04/2024	$27.40	$27.45 +0.18%	$27.57	$27.39	103,410 shs	$46.85 billion
03/01/2024	$27.42	$27.40 -0.07%	$27.49	$27.34	121,328 shs	$46.77 billion
02/29/2024	$27.29	$27.42 +0.48%	$27.70	$27.33	88,541 shs	$46.80 billion
02/28/2024	$27.42	$27.29 -0.47%	$27.47	$27.29	71,995 shs	$46.58 billion
02/27/2024	$27.49	$27.42 -0.25%	$27.47	$27.24	137,300 shs	$46.80 billion
02/26/2024	$27.68	$27.49 -0.69%	$27.70	$27.43	79,596 shs	$46.92 billion
02/23/2024	$27.95	$27.68 -0.97%	$27.77	$27.56	87,745 shs	$47.26 billion
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$27.70	$27.95 +0.90%	$27.95	$27.60	230,286 shs	$47.72 billion
02/21/2024	$27.92	$27.70 -0.79%	$27.85	$27.65	297,332 shs	$47.29 billion
02/20/2024	$27.56	$27.92 +1.31%	$28.01	$27.80	467,988 shs	$47.67 billion
02/19/2024	$27.56	$27.56	$27.77	$27.55	96,600 shs	$47.05 billion
02/16/2024	$27.66	$27.56 -0.36%	$27.77	$27.55	96,093 shs	$47.07 billion
02/15/2024	$27.45	$27.66 +0.77%	$27.76	$27.48	88,936 shs	$47.24 billion
02/14/2024	$27.55	$27.45 -0.36%	$27.58	$27.40	159,099 shs	$46.88 billion
02/13/2024	$27.80	$27.55 -0.90%	$27.71	$27.46	108,345 shs	$47.05 billion
02/12/2024	$28.21	$27.80 -1.45%	$27.90	$27.77	98,239 shs	$47.48 billion
02/09/2024	$27.97	$28.21 +0.86%	$28.28	$28.08	106,525 shs	$48.19 billion
02/08/2024	$27.19	$27.97 +2.87%	$28.00	$27.82	122,593 shs	$47.78 billion
02/07/2024	$27.30	$27.19 -0.40%	$27.41	$27.05	133,285 shs	$46.45 billion
02/06/2024	$27.04	$27.30 +0.96%	$27.40	$26.86	122,824 shs	$46.63 billion
02/05/2024	$27.19	$27.04 -0.55%	$27.14	$26.63	1.03 million shs	$46.19 billion
02/02/2024	$27.67	$27.19 -1.73%	$27.52	$27.17	699,732 shs	$46.46 billion
02/01/2024	$27.88	$27.67 -0.75%	$27.77	$27.55	94,628 shs	$47.28 billion
01/31/2024	$28.01	$27.88 -0.46%	$28.34	$27.87	91,241 shs	$47.64 billion
01/30/2024	$27.83	$28.01 +0.64%	$28.08	$27.64	145,031 shs	$47.86 billion
01/29/2024	$27.64	$27.83 +0.69%	$28.12	$27.55	78,907 shs	$47.55 billion
01/26/2024	$27.61	$27.64 +0.11%	$27.95	$27.60	97,185 shs	$47.24 billion
01/25/2024	$27.22	$27.61 +1.43%	$27.73	$27.42	102,445 shs	$47.19 billion
01/24/2024	$27.19	$27.22 +0.11%	$27.71	$27.06	179,432 shs	$46.52 billion
01/23/2024	$27.88	$27.19 -2.48%	$27.50	$27.10	535,590 shs	$46.47 billion
01/22/2024	$28.23	$27.88 -1.24%	$28.11	$27.51	186,837 shs	$47.65 billion
01/19/2024	$28.19	$28.23 +0.14%	$28.23	$27.63	172,078 shs	$48.26 billion
01/18/2024	$28.24	$28.19 -0.18%	$28.20	$27.92	640,451 shs	$48.20 billion

Related Companies:

This page (OTCMKTS:CMPGY) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Compass Group (CMPGY) Stock Chart & Stock Price History

Compass Group Stock Price Performance

CMPGY Stock Chart for Friday, April, 19, 2024

Compass Group Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info