Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.55	21.74	21.54	21.70	1,129,936	+0.21(+0.98%)
Jul 28, 2017	21.32	21.66	20.95	21.49	118,170	+0.06(+0.28%)
Jul 27, 2017	21.61	21.70	21.40	21.43	51,788	-0.21(-0.97%)
Jul 26, 2017	21.43	21.97	21.09	21.64	78,010	+0.42(+1.98%)
Jul 25, 2017	21.31	21.56	21.10	21.22	58,348	+0.09(+0.43%)
Jul 24, 2017	21.56	21.28	20.96	21.13	37,090	-0.15(-0.70%)
Jul 21, 2017	21.35	21.35	21.15	21.28	58,188	-0.25(-1.16%)
Jul 20, 2017	21.67	21.68	21.29	21.53	100,074	+0.21(+0.98%)
Jul 19, 2017	21.25	21.39	21.23	21.32	185,653	+0.11(+0.52%)
Jul 18, 2017	21.26	21.35	21.11	21.21	438,592	-0.13(-0.61%)
Jul 17, 2017	21.24	21.40	21.24	21.34	849,745	+0.11(+0.52%)
Jul 14, 2017	21.02	21.23	21.02	21.23	57,686	+0.29(+1.38%)
Jul 13, 2017	21.35	21.35	20.89	20.94	48,762	-0.01(-0.05%)
Jul 12, 2017	20.70	20.97	20.70	20.95	86,398	+0.49(+2.39%)
Jul 11, 2017	20.71	20.71	20.35	20.46	123,884	-0.27(-1.30%)
Jul 10, 2017	20.80	20.80	20.68	20.73	68,028	-0.02(-0.10%)
Jul 07, 2017	20.85	20.95	20.45	20.75	71,254	-0.07(-0.34%)
Jul 06, 2017	21.08	21.08	20.73	20.82	53,563	-0.39(-1.84%)
Jul 05, 2017	20.28	21.40	20.28	21.21	61,137	+0.01(+0.05%)
Jul 03, 2017	20.27	21.53	20.27	21.20	48,185	-0.27(-1.26%)
Jun 30, 2017	21.54	21.55	20.10	21.47	74,084	+0.06(+0.28%)
Jun 29, 2017	21.59	21.69	21.30	21.41	67,417	-0.34(-1.56%)
Jun 28, 2017	22.50	23.40	21.60	21.75	98,916	+0.06(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Compass Group ADR (OP: CMPGY )

Historical Prices

Sections

Services

Contact Information

Follow Us