Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.77	34.00	30.73	32.82	0	+0.28(+0.85%)
Feb 26, 2009	34.05	34.45	32.53	32.55	2,012,643	-1.24(-3.68%)
Feb 25, 2009	35.29	35.45	33.14	33.79	2,083,983	-0.82(-2.36%)
Feb 24, 2009	32.75	34.79	32.06	34.61	2,319,300	+1.78(+5.42%)
Feb 23, 2009	35.39	35.82	32.70	32.83	1,604,847	-2.48(-7.01%)
Feb 20, 2009	35.61	35.97	34.41	35.31	1,168,589	-1.03(-2.84%)
Feb 19, 2009	37.86	38.03	36.14	36.34	855,344	-0.92(-2.46%)
Feb 18, 2009	37.20	37.98	36.64	37.25	1,378,736	+0.18(+0.49%)
Feb 17, 2009	36.11	37.71	33.66	37.07	2,197,760	-0.10(-0.27%)
Feb 13, 2009	39.41	39.42	37.08	37.17	1,211,701	-1.40(-3.62%)
Feb 12, 2009	37.48	38.62	36.83	38.57	1,577,309	+0.60(+1.57%)
Feb 11, 2009	36.69	38.80	36.24	37.97	2,304,978	+1.55(+4.26%)
Feb 10, 2009	38.37	39.03	35.70	36.42	3,003,231	-3.19(-8.05%)
Feb 09, 2009	40.86	41.01	39.16	39.60	1,644,863	-0.56(-1.39%)
Feb 06, 2009	39.96	41.00	39.96	40.16	1,476,969	+0.28(+0.71%)
Feb 05, 2009	38.51	40.64	38.51	39.88	1,562,334	+0.99(+2.54%)
Feb 04, 2009	39.51	40.42	38.38	38.89	1,557,717	-0.48(-1.23%)
Feb 03, 2009	39.49	40.43	38.56	39.38	1,912,624	-0.35(-0.87%)

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.