Indicators

Compass Minerals Intl Inc (NY: CMP )

12.39 -0.35 (-2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.77	13.83	13.63	13.81	190,915	+0.19(+1.43%)
Jan 28, 2005	13.80	13.80	13.56	13.61	135,231	-0.11(-0.78%)
Jan 27, 2005	13.80	13.80	13.67	13.72	104,367	-0.01(-0.05%)
Jan 26, 2005	13.77	13.77	13.68	13.73	52,342	+0.04(+0.32%)
Jan 25, 2005	13.89	13.92	13.67	13.68	143,823	-0.14(-1.05%)
Jan 24, 2005	13.83	13.89	13.77	13.83	241,826	+0.05(+0.37%)
Jan 21, 2005	13.81	13.95	13.77	13.78	296,078	-0.01(-0.09%)
Jan 20, 2005	13.90	14.04	13.70	13.79	197,597	-0.04(-0.32%)
Jan 19, 2005	13.86	13.96	13.77	13.83	150,027	-0.15(-1.08%)
Jan 18, 2005	13.99	14.04	13.95	13.99	176,119	+0.08(+0.59%)
Jan 14, 2005	13.98	14.02	13.85	13.90	112,003	+0.05(+0.36%)
Jan 13, 2005	13.83	13.92	13.80	13.85	219,075	+0.07(+0.50%)
Jan 12, 2005	13.93	13.99	13.72	13.78	179,937	+0.00(+0.00%)
Jan 11, 2005	13.95	13.96	13.77	13.78	97,207	-0.17(-1.22%)
Jan 10, 2005	14.06	14.07	13.89	13.95	297,987	-0.11(-0.76%)
Jan 07, 2005	14.33	14.35	14.06	14.06	205,075	-0.24(-1.67%)
Jan 06, 2005	14.25	14.61	14.25	14.30	221,780	-0.01(-0.09%)
Jan 05, 2005	14.62	14.62	14.24	14.31	169,119	-0.30(-2.06%)
Jan 04, 2005	15.14	15.21	14.61	14.61	170,551	-0.37(-2.47%)

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.