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 (%)
Mar 31, 2004 10.16 10.40 10.15 10.30 396,396 +0.13(+1.30%)
Mar 30, 2004 10.06 10.33 10.02 10.16 222,395 +0.11(+1.06%)
Mar 29, 2004 10.02 10.14 10.01 10.06 68,931 +0.06(+0.56%)
Mar 26, 2004 9.862 10.02 9.862 10.00 124,331 +0.19(+1.99%)
Mar 25, 2004 9.894 9.894 9.736 9.806 87,238 -0.09(-0.89%)
Mar 24, 2004 9.894 10.00 9.862 9.894 494,938 -0.03(-0.32%)
Mar 23, 2004 9.705 9.975 9.699 9.925 138,818 +0.33(+3.40%)
Mar 22, 2004 9.862 9.862 9.542 9.598 94,402 -0.25(-2.55%)
Mar 19, 2004 10.05 10.05 9.793 9.850 107,934 -0.30(-2.91%)
Mar 18, 2004 9.831 10.23 9.831 10.14 38,684 +0.41(+4.19%)
Mar 17, 2004 9.705 9.862 9.705 9.736 40,117 -0.01(-0.06%)
Mar 16, 2004 10.05 10.07 9.661 9.743 141,842 -0.28(-2.82%)
Mar 15, 2004 10.11 10.16 9.730 10.03 462,621 -0.06(-0.56%)
Mar 12, 2004 10.11 10.14 10.08 10.08 61,290 -0.09(-0.93%)
Mar 11, 2004 10.33 10.36 10.18 10.18 39,958 -0.23(-2.17%)
Mar 10, 2004 10.47 10.55 10.40 10.40 51,579 -0.06(-0.54%)
Mar 09, 2004 10.40 10.49 10.40 10.46 62,882 +0.09(+0.91%)
Mar 08, 2004 10.41 10.45 10.36 10.36 29,451 -0.04(-0.42%)
Mar 05, 2004 10.24 10.42 10.19 10.41 49,828 +0.11(+1.04%)
Mar 04, 2004 10.42 10.43 10.29 10.30 46,962 -0.11(-1.09%)
Mar 03, 2004 10.49 10.52 10.36 10.41 174,637 -0.02(-0.18%)
Mar 02, 2004 10.42 10.45 10.34 10.43 31,043 +0.01(+0.12%)
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.