Indicators

Compass Minerals Intl Inc (NY: CMP )

12.52 +0.06 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.94	49.13	48.48	48.73	131,686	-0.44(-0.90%)
Nov 27, 2019	48.32	49.20	47.93	49.17	201,171	+1.10(+2.28%)
Nov 26, 2019	47.55	48.16	47.05	48.07	316,987	+0.46(+0.97%)
Nov 25, 2019	47.46	48.31	47.00	47.61	247,149	+0.44(+0.94%)
Nov 22, 2019	48.08	48.08	46.83	47.17	201,285	-0.49(-1.02%)
Nov 21, 2019	47.37	47.72	46.67	47.65	198,896	+0.14(+0.29%)
Nov 20, 2019	47.84	48.10	46.94	47.52	400,520	-0.65(-1.36%)
Nov 19, 2019	48.28	48.72	47.25	48.17	298,197	+0.26(+0.55%)
Nov 18, 2019	48.22	48.44	47.40	47.91	234,941	-0.58(-1.20%)
Nov 15, 2019	48.59	48.89	47.91	48.49	232,880	+0.39(+0.81%)
Nov 14, 2019	47.81	48.48	47.39	48.10	286,335	+0.04(+0.09%)
Nov 13, 2019	48.70	48.99	48.00	48.05	265,625	-1.41(-2.85%)
Nov 12, 2019	50.57	50.75	49.19	49.47	471,919	-1.35(-2.66%)
Nov 11, 2019	48.97	50.90	48.77	50.81	366,461	+1.26(+2.55%)
Nov 08, 2019	48.80	50.54	48.55	49.55	365,922	+0.34(+0.69%)
Nov 07, 2019	48.29	49.33	47.48	49.21	360,619	+1.32(+2.76%)
Nov 06, 2019	47.74	51.04	46.55	47.89	913,586	-3.60(-7.00%)
Nov 05, 2019	51.75	52.35	50.71	51.49	367,187	-0.22(-0.42%)
Nov 04, 2019	51.30	51.79	50.42	51.71	309,850	+1.12(+2.22%)

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.