Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.74 +0.23 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 29.35 29.76 29.11 29.61 371,865 +0.35(+1.21%)
Aug 30, 2023 29.05 29.47 29.00 29.25 252,795 +0.26(+0.88%)
Aug 29, 2023 28.79 29.11 28.47 29.00 391,608 +0.04(+0.14%)
Aug 28, 2023 28.75 29.45 28.75 28.96 225,078 +0.21(+0.72%)
Aug 25, 2023 28.79 28.95 28.34 28.75 201,128 +0.03(+0.10%)
Aug 24, 2023 28.92 28.98 28.38 28.72 273,024 -0.35(-1.22%)
Aug 23, 2023 29.31 29.31 28.77 29.08 265,726 -0.29(-1.00%)
Aug 22, 2023 29.47 29.68 28.83 29.37 324,159 +0.04(+0.13%)
Aug 21, 2023 29.30 29.54 28.87 29.33 347,212 -0.14(-0.47%)
Aug 18, 2023 29.80 30.13 29.31 29.47 337,550 -0.63(-2.09%)
Aug 17, 2023 30.13 30.85 30.01 30.10 272,648 -0.03(-0.10%)
Aug 16, 2023 30.17 30.83 29.97 30.13 391,517 +0.03(+0.10%)
Aug 15, 2023 31.97 31.97 30.07 30.10 739,928 -2.31(-7.12%)
Aug 14, 2023 32.90 32.99 32.12 32.41 489,086 -0.86(-2.60%)
Aug 11, 2023 33.63 33.83 33.18 33.27 293,403 -0.57(-1.68%)
Aug 10, 2023 35.73 35.86 33.53 33.84 385,908 -2.01(-5.61%)
Aug 09, 2023 38.53 38.53 33.96 35.85 531,611 -2.16(-5.68%)
Aug 08, 2023 37.32 38.22 37.09 38.01 178,980 +0.21(+0.55%)
Aug 07, 2023 38.40 38.61 37.21 37.81 244,602 -0.52(-1.36%)
Aug 04, 2023 38.24 39.06 37.94 38.33 308,875 +0.08(+0.21%)
Aug 03, 2023 37.64 38.34 37.14 38.25 208,647 +0.46(+1.22%)
Aug 02, 2023 37.58 38.17 37.09 37.79 296,558 -0.27(-0.70%)
Aug 01, 2023 37.20 38.26 36.96 38.05 466,401 +0.86(+2.32%)
Jul 31, 2023 37.50 37.81 37.06 37.19 250,550 -0.10(-0.26%)
Jul 28, 2023 36.96 37.65 36.95 37.29 314,083 +0.62(+1.69%)
Jul 27, 2023 36.42 37.12 36.07 36.67 339,841 +0.21(+0.57%)
Jul 26, 2023 35.70 36.69 35.70 36.46 232,039 +0.60(+1.67%)
Jul 25, 2023 35.17 36.01 35.09 35.86 196,522 +0.82(+2.35%)
Jul 24, 2023 34.70 35.11 34.24 35.04 259,700 +0.43(+1.25%)
Jul 21, 2023 35.42 35.42 34.08 34.61 216,750 -0.66(-1.87%)
Jul 20, 2023 36.05 36.07 35.23 35.26 242,191 -0.55(-1.54%)
Jul 19, 2023 34.81 35.96 34.81 35.81 267,627 +0.37(+1.05%)
Jul 18, 2023 35.08 35.82 34.93 35.44 385,425 +0.66(+1.89%)
Jul 17, 2023 33.23 35.02 33.10 34.78 360,358 +2.27(+6.98%)
Jul 14, 2023 32.91 33.09 32.20 32.51 251,745 -0.54(-1.63%)
Jul 13, 2023 32.86 33.21 32.56 33.05 302,445 +0.31(+0.96%)
Jul 12, 2023 33.39 33.39 32.66 32.74 270,987 +0.05(+0.15%)
Jul 11, 2023 32.54 32.75 32.14 32.69 183,534 +0.30(+0.94%)
Jul 10, 2023 32.38 32.74 32.15 32.39 180,288 -0.20(-0.60%)
Jul 07, 2023 32.48 33.27 32.48 32.58 260,215 +0.09(+0.27%)
Jul 06, 2023 32.78 32.81 31.94 32.49 225,952 -0.52(-1.58%)
Jul 05, 2023 33.67 33.67 32.88 33.02 248,430 -0.70(-2.07%)
Jul 03, 2023 33.39 33.87 33.39 33.71 100,588 +0.32(+0.97%)
Jun 30, 2023 33.82 33.82 33.03 33.39 370,076 -0.12(-0.35%)
Jun 29, 2023 33.05 33.94 32.94 33.51 227,841 +0.58(+1.76%)
Jun 28, 2023 32.82 33.04 32.25 32.93 179,653 -0.22(-0.65%)
Jun 27, 2023 33.10 33.30 32.73 33.14 167,462 +0.07(+0.21%)
Jun 26, 2023 33.07 33.55 32.90 33.07 476,315 +0.21(+0.63%)
Jun 23, 2023 31.88 32.98 31.81 32.87 813,536 +0.53(+1.64%)
Jun 22, 2023 34.16 34.16 32.22 32.34 393,501 -2.01(-5.86%)
Jun 21, 2023 33.86 34.73 33.68 34.35 306,272 +0.12(+0.34%)
Jun 20, 2023 34.30 34.35 33.62 34.23 362,509 -0.35(-1.02%)
Jun 16, 2023 34.93 34.93 34.15 34.59 749,167 -0.24(-0.68%)
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.