Skip to main content

Compass Minerals Intl Inc (NY: CMP )

12.74 -0.72 (-5.35%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 48.93 50.22 48.57 48.93 626 -0.95(-1.90%)
Sep 29, 2010 49.87 50.34 49.42 49.88 657,931 -0.26(-0.51%)
Sep 28, 2010 50.15 50.30 48.89 50.14 504,576 -0.04(-0.09%)
Sep 27, 2010 50.67 50.91 50.13 50.18 418,810 -0.58(-1.14%)
Sep 24, 2010 49.95 51.28 49.95 50.77 1,098,369 +1.18(+2.37%)
Sep 23, 2010 47.11 49.76 47.11 49.59 641,349 +2.03(+4.27%)
Sep 22, 2010 46.48 47.90 46.48 47.56 303,337 +0.93(+2.00%)
Sep 21, 2010 46.47 47.02 46.44 46.63 339,430 +0.11(+0.25%)
Sep 20, 2010 46.10 46.59 45.89 46.51 267,869 +0.34(+0.73%)
Sep 17, 2010 46.17 46.86 46.00 46.17 377,008 -0.11(-0.23%)
Sep 15, 2010 46.10 46.47 45.91 46.28 239,539 -0.05(-0.11%)
Sep 14, 2010 46.58 46.99 46.23 46.33 230,760 -0.37(-0.79%)
Sep 13, 2010 46.91 47.50 46.56 46.70 153,226 +0.31(+0.66%)
Sep 10, 2010 46.57 47.00 46.24 46.40 121,189 -0.10(-0.22%)
Sep 09, 2010 48.10 48.45 46.34 46.50 333,498 -1.30(-2.73%)
Sep 08, 2010 48.00 48.54 47.75 47.80 172,325 -0.31(-0.65%)
Sep 07, 2010 47.20 48.33 46.89 48.11 309,513 +0.84(+1.77%)
Sep 03, 2010 46.85 47.42 46.13 47.28 168,986 +0.70(+1.49%)
Sep 02, 2010 46.32 46.59 45.65 46.58 277,106 +0.22(+0.48%)
Sep 01, 2010 46.36 46.56 45.99 46.36 247,672 +0.50(+1.09%)
Aug 31, 2010 45.83 46.24 44.86 45.86 1,060 +0.56(+1.23%)
Aug 30, 2010 45.55 45.64 45.05 45.30 196,368 -0.38(-0.82%)
Aug 27, 2010 45.68 45.75 44.51 45.68 261,340 +0.36(+0.80%)
Aug 26, 2010 45.33 45.96 44.81 45.32 629 -0.09(-0.20%)
Aug 25, 2010 45.36 45.55 44.75 45.41 340,641 -0.02(-0.04%)
Aug 24, 2010 46.00 46.26 45.35 45.43 373,525 -0.89(-1.92%)
Aug 23, 2010 46.04 46.68 45.98 46.32 476,616 +0.67(+1.46%)
Aug 20, 2010 45.13 45.76 44.56 45.65 371,098 -0.08(-0.17%)
Aug 19, 2010 46.04 46.82 45.19 45.73 436,825 -0.83(-1.77%)
Aug 18, 2010 46.46 46.93 45.86 46.55 337,389 -0.25(-0.54%)
Aug 17, 2010 47.23 47.81 46.75 46.81 550,899 +1.21(+2.66%)
Aug 16, 2010 45.32 45.88 45.00 45.59 216,128 +0.52(+1.16%)
Aug 13, 2010 45.07 45.83 45.03 45.07 218,181 -0.64(-1.40%)
Aug 12, 2010 44.86 45.95 44.86 45.71 329,975 +0.23(+0.50%)
Aug 11, 2010 45.73 46.39 45.35 45.48 471,537 -1.26(-2.69%)
Aug 10, 2010 46.86 47.13 46.04 46.74 498,926 -0.62(-1.31%)
Aug 09, 2010 48.29 48.35 47.14 47.36 233,195 -0.35(-0.73%)
Aug 06, 2010 47.71 48.03 46.27 47.71 729,550 +1.30(+2.81%)
Aug 05, 2010 45.94 46.50 45.48 46.41 516,972 +0.36(+0.79%)
Aug 04, 2010 45.59 46.15 45.29 46.05 341,595 +0.48(+1.05%)
Aug 03, 2010 45.57 45.89 45.22 45.57 370,506 -0.34(-0.73%)
Aug 02, 2010 45.52 46.13 45.43 45.91 414,361 +1.01(+2.25%)
Jul 30, 2010 44.90 45.31 44.52 44.90 373,031 -0.06(-0.13%)
Jul 29, 2010 44.77 45.54 44.49 44.96 1,028,381 -0.68(-1.49%)
Jul 28, 2010 44.97 45.74 43.51 45.64 2,214,300 -2.14(-4.48%)
Jul 27, 2010 49.54 49.54 47.58 47.78 471,839 -1.45(-2.95%)
Jul 26, 2010 49.49 49.54 48.94 49.23 344,018 -0.13(-0.26%)
Jul 23, 2010 48.94 49.50 48.27 49.36 273,765 +0.35(+0.71%)
Jul 22, 2010 48.77 49.47 48.63 49.01 302,587 +0.69(+1.43%)
Jul 21, 2010 49.13 49.54 47.94 48.32 406,334 -0.36(-0.73%)
Jul 20, 2010 47.49 48.85 47.49 48.67 314 +0.74(+1.55%)
Jul 19, 2010 47.76 48.00 47.49 47.93 329,707 +0.15(+0.32%)
Jul 16, 2010 47.78 48.49 47.40 47.78 288,436 -0.62(-1.29%)
Jul 15, 2010 48.98 49.02 48.21 48.40 390,714 -0.44(-0.91%)
Jul 14, 2010 47.38 49.16 47.38 48.84 242,844 -0.26(-0.53%)
Jul 13, 2010 48.45 49.31 48.33 49.11 304,830 +1.14(+2.37%)
Jul 12, 2010 48.41 48.74 47.74 47.97 271,797 -0.78(-1.60%)
Jul 09, 2010 48.75 48.78 48.21 48.75 227,406 +0.54(+1.12%)
Jul 08, 2010 47.73 48.27 47.46 48.21 413,156 +0.68(+1.43%)
Jul 07, 2010 46.37 47.53 46.22 47.53 397,355 +0.94(+2.02%)
Jul 06, 2010 47.33 47.77 46.00 46.59 419,314 -0.06(-0.14%)
Jul 02, 2010 46.65 47.01 46.26 46.65 433,479 +0.08(+0.18%)
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.