Indicators

Compass Minerals Intl Inc (NY: CMP )

13.04 +0.42 (+3.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	35.71	36.13	35.18	35.41	983,634	+0.01(+0.02%)
Mar 30, 2009	34.86	35.49	34.30	35.40	1,252,502	-1.60(-4.31%)
Mar 26, 2009	36.70	37.00	36.18	37.00	1,181,588	+0.92(+2.56%)
Mar 25, 2009	36.02	37.06	34.97	36.08	1,364,755	+0.23(+0.63%)
Mar 24, 2009	36.24	36.77	35.83	35.85	1,272,318	-0.87(-2.38%)
Mar 23, 2009	35.88	36.72	35.58	36.72	1,743,232	+1.97(+5.66%)
Mar 20, 2009	36.43	36.43	34.42	34.76	1,782,736	-1.30(-3.61%)
Mar 19, 2009	35.32	36.37	34.73	36.06	2,113,248	+1.13(+3.24%)
Mar 18, 2009	35.26	36.43	34.23	34.93	4,119,850	-0.23(-0.66%)
Mar 17, 2009	33.75	35.16	33.18	35.16	2,233,905	+1.98(+5.96%)
Mar 16, 2009	33.94	34.30	32.74	33.18	1,935,179	-0.38(-1.14%)
Mar 13, 2009	35.18	35.18	32.98	33.56	0	-5.18(-13.36%)
Mar 12, 2009	38.51	38.81	37.32	38.74	1,079,690	+1.13(+3.01%)
Mar 11, 2009	36.94	37.95	36.92	37.61	1,640,045	+0.55(+1.49%)
Mar 10, 2009	36.82	37.43	35.90	37.06	1,296,460	+1.21(+3.36%)
Mar 09, 2009	35.81	36.73	35.41	35.85	1,231,080	-0.44(-1.21%)
Mar 06, 2009	36.13	36.56	35.33	36.29	0	+0.10(+0.28%)
Mar 05, 2009	36.63	37.40	35.05	36.19	4,004,454	-1.52(-4.03%)
Mar 04, 2009	36.40	38.54	36.40	37.71	2,730,918	+2.52(+7.16%)

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.