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 (%)
Nov 30, 2009	40.72	41.01	40.26	40.91	409,453	+0.37(+0.91%)
Nov 27, 2009	40.73	41.21	40.39	40.54	309,552	-1.32(-3.15%)
Nov 25, 2009	41.67	42.15	41.45	41.86	401,164	+0.02(+0.04%)
Nov 24, 2009	41.09	42.21	40.69	41.84	716,358	+0.75(+1.82%)
Nov 23, 2009	41.94	42.43	41.01	41.09	484,115	-0.22(-0.53%)
Nov 20, 2009	41.17	41.45	40.51	41.31	495,088	-0.16(-0.38%)
Nov 19, 2009	40.96	41.52	40.55	41.47	585,194	+0.14(+0.33%)
Nov 18, 2009	40.84	41.42	40.57	41.33	1,147,873	+0.65(+1.59%)
Nov 17, 2009	40.13	40.72	39.98	40.69	860,938	+0.18(+0.43%)
Nov 16, 2009	40.01	40.86	40.01	40.51	682,108	+0.60(+1.50%)
Nov 13, 2009	39.97	39.99	39.45	39.91	510,389	+0.01(+0.02%)
Nov 12, 2009	40.55	40.83	39.73	39.91	676,046	-0.92(-2.25%)
Nov 11, 2009	40.86	41.01	40.43	40.82	525,052	+0.18(+0.45%)
Nov 10, 2009	41.08	41.08	40.20	40.64	454,578	+0.01(+0.03%)
Nov 09, 2009	40.38	41.31	39.92	40.63	890,369	+0.78(+1.96%)
Nov 06, 2009	40.20	40.53	39.54	39.85	1,228,268	-0.41(-1.01%)
Nov 05, 2009	39.68	40.32	39.27	40.26	638,219	+1.02(+2.59%)
Nov 04, 2009	39.50	39.85	38.99	39.24	774,002	+0.09(+0.22%)
Nov 03, 2009	38.37	39.28	38.16	39.15	644,585	+0.25(+0.63%)

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.