Indicators

Compass Minerals Intl Inc (NY: CMP )

12.46 -0.55 (-4.23%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	54.13	54.98	53.77	54.96	577,419	+0.97(+1.80%)
Jan 28, 2016	53.55	54.14	52.94	53.99	527,870	+0.68(+1.27%)
Jan 27, 2016	53.24	53.99	52.88	53.32	282,004	-0.01(-0.03%)
Jan 26, 2016	53.13	53.47	52.73	53.33	396,829	+0.68(+1.30%)
Jan 25, 2016	52.83	53.21	52.23	52.65	524,814	-0.70(-1.31%)
Jan 22, 2016	53.04	53.93	52.44	53.35	399,362	+1.21(+2.32%)
Jan 21, 2016	52.16	52.55	51.43	52.14	546,624	-0.07(-0.14%)
Jan 20, 2016	52.08	52.57	50.98	52.21	536,650	-0.37(-0.70%)
Jan 19, 2016	53.40	53.47	52.07	52.58	596,595	-0.21(-0.40%)
Jan 15, 2016	52.76	52.79	52.79	52.79	855,639	-0.52(-0.98%)
Jan 14, 2016	51.61	53.48	51.38	53.31	619,563	+1.83(+3.55%)
Jan 13, 2016	52.14	52.63	51.45	51.48	502,137	-0.48(-0.92%)
Jan 12, 2016	51.92	52.56	51.56	51.96	602,480	+0.32(+0.63%)
Jan 11, 2016	51.95	52.40	51.14	51.64	755,197	-0.13(-0.26%)
Jan 08, 2016	52.77	52.87	51.45	51.77	1,437,308	-1.88(-3.50%)
Jan 07, 2016	53.97	54.34	53.55	53.65	568,510	-0.84(-1.54%)
Jan 06, 2016	54.35	54.68	54.03	54.49	446,051	-0.28(-0.51%)
Jan 05, 2016	55.86	55.81	54.68	54.76	445,823	-1.09(-1.96%)

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.