CMPGY | Compass Grp Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Compass Grp Sp ADR (CMPGY)

OTC

$30.89+$0.04 (+0.13%)

Price as of Sep 11, 2026

N/A
Market Cap
-10.17%
1-Year Change
Restaurants
Industry

1 Month
-6.82%

Low Price$30.15

High Price$32.15
3 Months
-6.01%

Low Price$30.15

High Price$33.29
1 Year
-10.17%

Low Price$26.90

High Price$34.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	30.75	31.26	30.01	30.89	+0.13%	1,120,481
09/10/2026	30.89	31.11	30.84	30.85	+1.28%	232,947
09/09/2026	30.52	30.62	30.43	30.46	+0.30%	117,343
09/08/2026	30.62	30.86	30.33	30.37	-1.11%	253,430
09/04/2026	30.75	30.86	30.64	30.71	-0.49%	81,664
09/03/2026	31.17	31.30	30.71	30.86	+1.25%	389,067
09/02/2026	30.49	30.58	30.35	30.48	-0.65%	126,604
09/01/2026	30.60	30.87	30.48	30.68	+0.79%	466,597
08/31/2026	31.12	31.12	30.42	30.44	-0.75%	206,762
08/28/2026	30.73	30.85	30.59	30.67	+0.56%	128,635
08/27/2026	30.91	30.94	30.49	30.50	+1.16%	405,571
08/26/2026	30.52	30.52	30.01	30.15	-2.36%	255,151
08/25/2026	30.81	30.91	30.63	30.88	-1.66%	110,089
08/24/2026	31.16	31.55	31.12	31.40	+1.16%	216,416
08/21/2026	31.09	31.20	30.90	31.04	+0.29%	112,080
08/20/2026	31.13	31.13	30.64	30.95	-1.93%	340,704
08/19/2026	31.40	31.66	31.33	31.56	+0.57%	127,870
08/18/2026	31.79	31.81	31.36	31.38	-0.92%	463,323
08/17/2026	31.82	31.86	31.55	31.67	-1.49%	236,086
08/14/2026	32.95	32.97	32.00	32.15	-1.68%	204,736
08/13/2026	32.88	33.01	32.37	32.70	-1.30%	153,141
08/12/2026	33.01	33.16	32.76	33.13	-0.06%	167,398
08/11/2026	32.74	33.19	32.70	33.15	+2.35%	178,091
08/10/2026	32.17	32.47	32.11	32.39	-0.09%	1,122,168
08/07/2026	32.33	32.63	32.22	32.42	+0.06%	711,939
08/06/2026	32.96	32.99	32.37	32.40	-2.14%	163,121
08/05/2026	33.24	33.39	32.80	33.11	+1.60%	172,202
08/04/2026	32.39	32.75	32.39	32.59	+1.27%	229,591
08/03/2026	32.49	32.55	32.02	32.18	+1.07%	245,506
07/31/2026	31.51	32.10	31.33	31.84	-0.25%	261,706
07/30/2026	32.43	32.50	31.81	31.92	-2.56%	113,975
07/29/2026	33.44	33.63	32.73	32.76	-0.55%	191,533
07/28/2026	32.38	33.13	32.22	32.94	+6.36%	825,960
07/27/2026	30.71	31.03	30.55	30.97	+1.91%	633,313
07/24/2026	30.47	30.51	30.26	30.39	+0.03%	430,806
07/23/2026	30.26	30.60	30.12	30.38	-1.87%	200,890
07/22/2026	31.19	31.26	30.96	30.96	-0.42%	118,830
07/21/2026	30.91	31.21	30.91	31.09	-1.43%	109,546
07/20/2026	31.80	31.88	31.46	31.54	-0.35%	187,429
07/17/2026	31.67	31.81	31.52	31.65	+1.09%	603,670
07/16/2026	30.94	31.38	30.93	31.31	-1.07%	206,551
07/15/2026	31.80	32.06	31.61	31.65	-0.25%	358,317
07/14/2026	31.86	31.97	31.61	31.73	-2.04%	117,212
07/13/2026	32.20	32.49	32.17	32.39	+0.09%	112,077
07/10/2026	32.26	32.50	32.14	32.36	+1.57%	140,991
07/09/2026	32.06	32.10	31.75	31.86	-1.21%	253,226
07/08/2026	32.98	33.04	32.13	32.25	-1.13%	120,546
07/07/2026	32.59	32.72	32.48	32.62	+2.35%	181,115
07/06/2026	32.35	32.44	31.67	31.87	-4.32%	214,450
07/02/2026	33.29	33.69	33.25	33.31	+4.00%	132,904
07/01/2026	31.56	32.25	31.45	32.03	-1.60%	136,735
06/30/2026	32.41	32.70	32.32	32.55	0.00%	130,103
06/29/2026	32.71	32.81	32.41	32.55	-0.94%	112,297
06/26/2026	31.91	32.97	31.88	32.86	+1.51%	377,273
06/25/2026	32.64	32.69	32.23	32.37	-0.43%	374,081
06/24/2026	32.13	32.66	32.13	32.51	+0.99%	162,598
06/23/2026	32.30	32.61	32.13	32.19	-1.35%	343,299
06/22/2026	32.57	32.83	32.46	32.63	-0.43%	686,282
06/18/2026	32.35	32.80	32.32	32.77	+0.20%	892,912
06/18/2026	$0.26 Dividend
06/17/2026	32.42	32.78	32.38	32.71	-1.76%	514,757
06/16/2026	33.26	33.47	33.14	33.29	+0.06%	108,553
06/15/2026	33.84	33.88	33.22	33.27	-2.02%	137,717
06/12/2026	33.41	34.02	33.20	33.96	+3.32%	124,959
06/11/2026	32.62	33.02	32.33	32.86	+0.45%	176,279
06/10/2026	32.76	33.40	32.70	32.71	+0.006%	184,248
06/09/2026	33.13	33.28	32.51	32.71	-0.34%	268,471
06/08/2026	32.36	32.89	32.36	32.82	+0.58%	149,640
06/05/2026	32.83	32.89	32.43	32.64	+0.50%	187,107
06/04/2026	32.79	32.82	32.38	32.47	+1.13%	488,090
06/03/2026	32.65	32.84	32.10	32.11	+0.28%	286,984
06/02/2026	31.60	32.02	31.43	32.02	+1.99%	216,368
06/01/2026	31.45	31.52	31.27	31.40	-1.80%	223,851
05/29/2026	31.90	32.32	31.87	31.97	+1.00%	239,669
05/28/2026	31.21	31.85	30.89	31.65	+2.87%	157,540
05/27/2026	30.89	31.05	30.67	30.77	+0.98%	198,904
05/26/2026	30.88	30.93	30.30	30.47	-1.85%	213,117
05/22/2026	31.42	31.60	30.95	31.05	-1.67%	362,958
05/21/2026	31.26	31.84	31.22	31.57	+0.13%	280,191
05/20/2026	31.32	31.82	31.20	31.53	+0.73%	2,794,002
05/19/2026	31.57	31.60	30.75	31.31	-4.22%	417,616
05/18/2026	32.17	32.72	32.15	32.69	+3.16%	333,470
05/15/2026	32.07	32.17	31.64	31.68	-3.51%	573,556
05/14/2026	32.35	33.15	32.24	32.83	+2.16%	479,620
05/13/2026	32.37	32.62	32.07	32.14	+1.82%	385,245
05/12/2026	31.76	31.93	31.15	31.56	+5.93%	238,783
05/11/2026	30.06	30.07	29.61	29.80	+1.76%	238,829
05/08/2026	29.01	29.31	28.97	29.28	+1.55%	200,299
05/07/2026	29.46	29.46	28.83	28.84	-2.27%	395,278
05/06/2026	29.96	30.00	29.46	29.50	+2.82%	280,138
05/05/2026	28.48	28.79	28.10	28.70	+2.23%	249,460
05/04/2026	28.99	28.99	28.02	28.07	-0.42%	302,635
05/01/2026	28.26	28.55	28.11	28.19	+0.32%	234,220
04/30/2026	28.78	28.78	27.91	28.10	-0.88%	288,495
04/29/2026	28.31	28.38	28.11	28.35	+0.32%	198,703
04/28/2026	28.27	28.52	28.15	28.26	-3.00%	515,619
04/27/2026	29.72	30.07	29.03	29.13	-2.88%	597,828
04/24/2026	30.20	30.32	29.68	30.00	+1.21%	1,269,942
04/23/2026	29.57	29.82	29.37	29.64	+0.88%	1,376,535
04/22/2026	29.06	29.44	28.94	29.38	+1.93%	336,079