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 (%)
Sep 30, 2010	48.90	50.19	48.54	48.90	626	-0.95(-1.90%)
Sep 29, 2010	49.84	50.31	49.39	49.85	658,340	-0.26(-0.51%)
Sep 28, 2010	50.11	50.27	48.86	50.11	504,889	-0.04(-0.09%)
Sep 27, 2010	50.64	50.88	50.10	50.15	419,070	-0.58(-1.14%)
Sep 24, 2010	49.92	51.25	49.92	50.73	1,099,052	+1.17(+2.37%)
Sep 23, 2010	47.08	49.73	47.08	49.56	641,748	+2.03(+4.27%)
Sep 22, 2010	46.45	47.87	46.45	47.53	303,526	+0.93(+2.00%)
Sep 21, 2010	46.44	46.99	46.41	46.60	339,641	+0.11(+0.25%)
Sep 20, 2010	46.07	46.56	45.86	46.48	268,036	+0.34(+0.73%)
Sep 17, 2010	46.14	46.83	45.97	46.14	377,243	-0.11(-0.23%)
Sep 15, 2010	46.07	46.44	45.88	46.25	239,687	-0.05(-0.11%)
Sep 14, 2010	46.55	46.96	46.20	46.30	230,904	-0.37(-0.79%)
Sep 13, 2010	46.88	47.47	46.53	46.67	153,322	+0.31(+0.66%)
Sep 10, 2010	46.54	46.97	46.21	46.37	121,265	-0.10(-0.22%)
Sep 09, 2010	48.07	48.42	46.31	46.47	333,706	-1.30(-2.73%)
Sep 08, 2010	47.97	48.51	47.72	47.77	172,432	-0.31(-0.65%)
Sep 07, 2010	47.17	48.30	46.86	48.08	309,705	+0.84(+1.77%)
Sep 03, 2010	46.82	47.39	46.11	47.25	169,092	+0.70(+1.49%)
Sep 02, 2010	46.29	46.56	45.62	46.55	277,278	+0.22(+0.48%)

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.