Compass Minerals Intl Inc (NY: CMP )

31.24 +0.38 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 30.41 31.54 30.41 31.24 550,433 +0.38(+1.23%)
Mar 23, 2023 31.52 31.93 30.56 30.86 371,491 -0.54(-1.72%)
Mar 22, 2023 32.65 32.89 31.34 31.40 410,449 -1.38(-4.21%)
Mar 21, 2023 32.35 33.11 32.25 32.78 524,243 +1.03(+3.24%)
Mar 20, 2023 32.50 32.85 31.50 31.75 692,923 -0.24(-0.75%)
Mar 17, 2023 32.86 32.88 31.75 31.99 1,082,921 -1.05(-3.18%)
Mar 16, 2023 32.75 33.40 32.18 33.04 485,115 -0.23(-0.69%)
Mar 15, 2023 33.16 33.58 32.56 33.27 670,336 -1.00(-2.92%)
Mar 14, 2023 35.34 35.72 33.59 34.27 517,328 +0.11(+0.32%)
Mar 13, 2023 34.69 35.27 34.02 34.16 371,161 -1.18(-3.34%)
Mar 10, 2023 36.19 36.47 34.83 35.34 451,295 -1.05(-2.89%)
Mar 09, 2023 37.97 37.97 36.12 36.39 285,658 -1.46(-3.86%)
Mar 08, 2023 38.13 38.57 37.42 37.85 384,148 -0.11(-0.29%)
Mar 07, 2023 39.10 39.29 37.85 37.96 341,958 -1.25(-3.20%)
Mar 06, 2023 40.10 40.46 38.90 39.21 312,532 -1.48(-3.65%)
Mar 03, 2023 39.42 40.79 39.00 40.70 234,946 +1.53(+3.92%)
Mar 02, 2023 38.27 39.16 38.27 39.16 297,175 +0.27(+0.69%)
Mar 01, 2023 38.62 39.55 38.13 38.90 353,261 +0.52(+1.35%)
Feb 28, 2023 38.74 38.81 38.31 38.38 278,156 -0.22(-0.57%)
Feb 27, 2023 38.85 39.05 38.25 38.60 250,054 -0.02(-0.05%)
Feb 24, 2023 38.22 38.62 37.85 38.62 221,162 -0.38(-0.97%)
Feb 23, 2023 39.44 39.79 38.65 39.00 251,482 -0.14(-0.36%)
Feb 22, 2023 38.85 39.78 38.76 39.13 332,290 +0.23(+0.59%)
Feb 21, 2023 40.07 40.23 38.73 38.91 464,404 -1.71(-4.22%)
Feb 17, 2023 40.56 40.80 40.03 40.62 299,209 +0.01(+0.02%)
Feb 16, 2023 39.29 40.99 39.08 40.61 314,135 +0.61(+1.52%)
Feb 15, 2023 38.35 40.30 37.88 40.00 278,483 +0.96(+2.45%)
Feb 14, 2023 38.63 39.59 38.32 39.05 390,820 +0.06(+0.15%)
Feb 13, 2023 38.15 39.18 37.59 38.99 429,272 +0.50(+1.29%)
Feb 10, 2023 37.95 38.85 37.72 38.49 498,208 -0.28(-0.72%)
Feb 09, 2023 38.85 39.54 38.35 38.77 976,978 -0.06(-0.15%)
Feb 08, 2023 43.83 44.07 37.68 38.83 1,666,552 -6.70(-14.72%)
Feb 07, 2023 44.88 46.00 44.44 45.53 359,823 +0.21(+0.46%)
Feb 06, 2023 46.80 46.80 44.93 45.32 227,921 -1.69(-3.60%)
Feb 03, 2023 46.66 47.21 46.38 47.01 330,944 -0.48(-1.01%)
Feb 02, 2023 45.77 47.49 45.29 47.49 402,645 +2.00(+4.40%)
Feb 01, 2023 46.49 46.67 44.27 45.49 502,997 -0.99(-2.12%)
Jan 31, 2023 43.84 46.51 43.67 46.48 344,406 +2.79(+6.38%)
Jan 30, 2023 44.07 44.39 43.48 43.69 200,375 -0.70(-1.57%)
Jan 27, 2023 44.68 45.21 44.20 44.38 284,641 -0.58(-1.28%)
Jan 26, 2023 45.26 45.41 43.75 44.96 270,016 -0.20(-0.44%)
Jan 25, 2023 44.70 45.19 44.16 45.16 188,524 +0.02(+0.04%)
Jan 24, 2023 44.82 45.22 44.15 45.14 195,305 +0.31(+0.69%)
Jan 23, 2023 44.86 45.50 44.55 44.83 279,344 -0.13(-0.29%)
Jan 20, 2023 44.58 45.06 43.54 44.96 348,513 +0.41(+0.92%)
Jan 19, 2023 44.82 45.27 44.34 44.55 384,155 -0.94(-2.06%)
Jan 18, 2023 46.72 47.25 45.44 45.49 316,924 -0.73(-1.57%)
Jan 17, 2023 46.53 46.71 45.49 46.22 316,520 -0.61(-1.30%)
Jan 13, 2023 46.06 47.04 45.58 46.82 340,010 +0.46(+0.99%)
Jan 12, 2023 46.03 46.51 45.17 46.37 356,943 +0.93(+2.04%)
Jan 11, 2023 46.00 46.26 45.09 45.44 217,505 -0.22(-0.48%)
Jan 10, 2023 44.98 45.83 44.48 45.66 184,445 +0.29(+0.64%)
Jan 09, 2023 46.73 46.99 45.32 45.37 264,096 -0.69(-1.49%)
Jan 06, 2023 44.72 46.24 44.47 46.06 364,098 +2.17(+4.95%)
Jan 05, 2023 42.59 44.25 41.83 43.89 320,641 +1.15(+2.68%)
Jan 04, 2023 41.88 43.21 41.75 42.74 268,142 +1.26(+3.03%)
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.