Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 30, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 29, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 26, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 25, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 24, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 23, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 22, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 19, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 17, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 12, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 11, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 10, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 09, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 08, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 05, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 04, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 03, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 02, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jul 01, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jun 28, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jun 27, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jun 26, 2002 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Jun 25, 2002 10.01 10.01 9.693 9.755 49,668 -0.14(-1.40%)
Jun 21, 2002 9.548 10.02 9.548 9.894 95,517 +0.23(+2.34%)
Jun 20, 2002 10.08 10.20 9.655 9.667 104,432 -0.50(-4.88%)
Jun 19, 2002 10.24 10.33 9.956 10.16 24,356 -0.14(-1.40%)
Jun 18, 2002 10.09 10.48 10.03 10.31 52,056 +0.20(+1.99%)
Jun 17, 2002 9.674 10.11 9.674 10.11 44,893 +0.43(+4.48%)
Jun 14, 2002 10.07 10.11 9.655 9.674 50,942 +0.08(+0.85%)
Jun 12, 2002 10.36 10.49 8.895 9.592 478,859 -2.41(-20.05%)
Jun 11, 2002 12.78 12.78 11.97 12.00 1,416,837 -1.28(-9.61%)
Jun 10, 2002 13.66 13.66 13.27 13.27 36,137 -0.33(-2.40%)
Jun 07, 2002 13.38 13.79 13.25 13.60 73,070 +0.04(+0.28%)
Jun 06, 2002 13.96 13.97 13.38 13.56 68,453 -0.40(-2.83%)
Jun 05, 2002 13.98 13.98 13.79 13.96 56,355 -0.36(-2.54%)
May 31, 2002 14.34 14.45 14.20 14.32 69,886 -0.25(-1.72%)
May 28, 2002 14.60 14.60 14.23 14.57 795,976 +0.05(+0.35%)
May 27, 2002 13.91 14.68 13.91 14.52 135,793 +0.00(+0.00%)
May 24, 2002 13.91 14.68 13.91 14.52 135,793 +0.45(+3.21%)
May 23, 2002 14.16 14.16 13.92 14.07 55,240 +0.03(+0.22%)
May 22, 2002 13.57 14.07 13.54 14.04 90,582 +0.51(+3.76%)
May 21, 2002 13.29 13.66 13.07 13.53 118,918 +0.40(+3.01%)
May 20, 2002 12.12 13.13 12.12 13.13 74,025 +1.07(+8.91%)
May 17, 2002 11.81 12.22 10.72 12.06 379,203 +0.01(+0.10%)
May 16, 2002 12.72 12.81 11.85 12.05 357,870 -1.55(-11.41%)
May 15, 2002 13.25 13.66 13.19 13.60 127,992 +0.14(+1.07%)
May 14, 2002 12.12 13.58 12.12 13.46 233,857 +0.75(+5.93%)
May 13, 2002 15.39 15.39 12.34 12.70 480,292 -2.64(-17.20%)
May 10, 2002 15.74 15.82 14.98 15.34 173,204 -0.36(-2.32%)
May 09, 2002 15.89 15.89 15.58 15.70 70,523 -0.33(-2.04%)
May 08, 2002 15.96 16.11 15.90 16.03 35,022 +0.12(+0.75%)
May 07, 2002 16.11 16.11 15.89 15.91 33,431 -0.17(-1.05%)
May 06, 2002 16.08 16.24 16.02 16.08 28,018 +0.00(+0.00%)
May 03, 2002 16.14 16.18 16.02 16.08 64,314 +0.00(+0.00%)
May 02, 2002 15.86 16.14 15.86 16.08 38,206 +0.23(+1.47%)
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.