Indicators

Compass Minerals Intl Inc (NY: CMP )

13.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	34.88	35.20	33.59	35.17	207,858	+0.19(+0.54%)
Nov 26, 2008	31.19	35.00	30.75	34.98	1,006,750	+2.98(+9.30%)
Nov 25, 2008	32.77	33.66	30.87	32.00	1,499,972	-0.63(-1.93%)
Nov 24, 2008	30.02	33.54	29.96	32.63	1,193,628	+3.10(+10.48%)
Nov 21, 2008	27.73	29.61	27.61	29.54	1,955,116	+2.22(+8.14%)
Nov 20, 2008	28.88	29.79	26.97	27.31	1,560,379	-2.70(-9.00%)
Nov 19, 2008	33.08	33.20	29.89	30.01	904,778	-3.03(-9.18%)
Nov 18, 2008	34.66	35.30	31.85	33.05	656,468	-1.01(-2.95%)
Nov 17, 2008	32.29	34.77	31.55	34.05	1,237,701	+1.35(+4.13%)
Nov 14, 2008	33.71	34.98	32.11	32.70	726,129	-1.90(-5.48%)
Nov 13, 2008	32.03	34.62	30.32	34.60	1,436,956	+2.68(+8.40%)
Nov 12, 2008	32.67	33.12	31.56	31.92	1,060,869	-1.35(-4.06%)
Nov 11, 2008	35.70	35.79	32.94	33.27	1,175,196	-2.96(-8.18%)
Nov 10, 2008	37.84	38.63	35.10	36.23	721,243	-0.32(-0.88%)
Nov 07, 2008	33.93	36.99	33.93	36.55	911,596	+2.09(+6.05%)
Nov 06, 2008	34.34	35.22	32.50	34.47	1,153,106	-0.04(-0.13%)
Nov 05, 2008	34.47	36.11	33.64	34.51	1,121,458	-0.35(-1.01%)
Nov 04, 2008	36.61	36.61	33.80	34.86	1,092,467	-0.04(-0.11%)

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.