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 31, 2022	52.04	52.13	50.65	51.30	8,517,492	-1.17(-2.23%)
Jan 28, 2022	51.35	52.65	50.51	52.47	885,748	+0.31(+0.59%)
Jan 27, 2022	51.00	53.95	50.77	52.16	1,676,928	+2.80(+5.66%)
Jan 26, 2022	51.00	51.40	49.29	49.37	268,863	-1.00(-1.98%)
Jan 25, 2022	49.81	50.79	48.27	50.37	384,775	-0.26(-0.51%)
Jan 24, 2022	48.97	50.95	48.51	50.63	434,699	+0.79(+1.58%)
Jan 21, 2022	50.41	51.20	49.60	49.84	335,351	-0.94(-1.85%)
Jan 20, 2022	51.95	52.81	50.60	50.78	308,467	-0.92(-1.78%)
Jan 19, 2022	53.24	53.62	51.66	51.70	333,542	-1.54(-2.89%)
Jan 18, 2022	52.19	53.76	51.90	53.24	305,160	+0.78(+1.48%)
Jan 14, 2022				52.46	0	+0.95(+1.85%)
Jan 13, 2022	51.50	52.69	51.47	51.51	133,691	-0.06(-0.11%)
Jan 12, 2022	52.18	52.24	51.25	51.57	236,415	-0.15(-0.30%)
Jan 11, 2022	51.65	51.91	50.59	51.72	188,636	-0.06(-0.11%)
Jan 10, 2022	52.24	52.39	51.52	51.78	277,930	-1.02(-1.93%)
Jan 07, 2022	53.13	53.47	51.71	52.80	353,408	+0.43(+0.83%)
Jan 06, 2022	49.74	52.93	49.74	52.37	383,870	+2.62(+5.27%)
Jan 05, 2022	51.69	52.38	49.69	49.74	307,071	-1.75(-3.40%)
Jan 04, 2022	50.72	51.95	50.46	51.49	282,282	+1.10(+2.17%)

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.