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

Compass Minerals Intl Inc (NY: CMP )

13.46 -0.14 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 10.17 10.40 10.16 10.30 396,149 +0.13(+1.30%)
Mar 30, 2004 10.06 10.34 10.03 10.17 222,257 +0.11(+1.06%)
Mar 29, 2004 10.03 10.15 10.02 10.06 68,888 +0.06(+0.57%)
Mar 26, 2004 9.868 10.03 9.868 10.01 124,254 +0.19(+1.99%)
Mar 25, 2004 9.900 9.900 9.743 9.812 87,184 -0.09(-0.89%)
Mar 24, 2004 9.900 10.01 9.868 9.900 494,630 -0.03(-0.32%)
Mar 23, 2004 9.711 9.981 9.705 9.931 138,732 +0.33(+3.40%)
Mar 22, 2004 9.868 9.868 9.548 9.604 94,344 -0.25(-2.55%)
Mar 19, 2004 10.06 10.06 9.799 9.856 107,867 -0.30(-2.91%)
Mar 18, 2004 9.837 10.23 9.837 10.15 38,660 +0.41(+4.19%)
Mar 17, 2004 9.711 9.868 9.711 9.743 40,092 -0.01(-0.06%)
Mar 16, 2004 10.06 10.08 9.667 9.749 141,754 -0.28(-2.82%)
Mar 15, 2004 10.12 10.16 9.736 10.03 462,333 -0.06(-0.56%)
Mar 12, 2004 10.12 10.15 10.09 10.09 61,252 -0.09(-0.93%)
Mar 11, 2004 10.34 10.37 10.18 10.18 39,933 -0.23(-2.17%)
Mar 10, 2004 10.48 10.56 10.41 10.41 51,547 -0.06(-0.54%)
Mar 09, 2004 10.40 10.50 10.40 10.47 62,843 +0.09(+0.91%)
Mar 08, 2004 10.42 10.46 10.36 10.37 29,432 -0.04(-0.42%)
Mar 05, 2004 10.25 10.43 10.20 10.42 49,797 +0.11(+1.04%)
Mar 04, 2004 10.43 10.43 10.30 10.31 46,933 -0.11(-1.09%)
Mar 03, 2004 10.50 10.53 10.37 10.42 174,528 -0.02(-0.18%)
Mar 02, 2004 10.43 10.45 10.35 10.44 31,023 +0.01(+0.12%)
Mar 01, 2004 10.43 10.53 10.33 10.43 193,779 -0.04(-0.36%)
Feb 27, 2004 10.53 10.58 10.43 10.47 126,640 +0.00(+0.00%)
Feb 26, 2004 10.06 10.47 10.06 10.47 192,506 +0.25(+2.46%)
Feb 25, 2004 10.21 10.35 10.21 10.21 402,672 -0.31(-2.99%)
Feb 24, 2004 10.59 10.59 10.50 10.53 223,530 -0.01(-0.12%)
Feb 23, 2004 10.50 10.59 10.47 10.54 170,869 -0.02(-0.18%)
Feb 20, 2004 10.56 10.68 10.53 10.56 234,985 -0.03(-0.30%)
Feb 19, 2004 10.39 10.65 10.29 10.59 399,013 +0.23(+2.25%)
Feb 18, 2004 10.18 10.36 10.12 10.36 171,505 +0.21(+2.11%)
Feb 17, 2004 10.31 10.31 10.06 10.14 81,616 -0.01(-0.06%)
Feb 13, 2004 10.21 10.21 10.08 10.15 186,938 +0.09(+0.94%)
Feb 12, 2004 10.03 10.23 9.868 10.06 429,082 +0.23(+2.30%)
Feb 11, 2004 9.680 9.831 9.585 9.831 188,370 +0.18(+1.89%)
Feb 10, 2004 9.554 9.648 9.523 9.648 242,144 +0.16(+1.66%)
Feb 09, 2004 9.711 9.711 9.460 9.491 360,194 -0.18(-1.88%)
Feb 06, 2004 9.661 9.705 9.648 9.673 65,070 +0.04(+0.39%)
Feb 05, 2004 9.648 9.661 9.567 9.636 36,592 +0.02(+0.20%)
Feb 04, 2004 9.711 9.837 9.523 9.617 75,729 -0.06(-0.65%)
Feb 03, 2004 9.805 9.837 9.648 9.680 35,796 -0.08(-0.84%)
Feb 02, 2004 9.743 9.774 9.711 9.761 38,342 +0.02(+0.19%)
Jan 30, 2004 9.837 9.837 9.585 9.743 118,526 -0.06(-0.58%)
Jan 29, 2004 9.875 10.18 9.774 9.799 116,617 -0.08(-0.76%)
Jan 28, 2004 9.793 9.900 9.686 9.875 56,001 +0.09(+0.96%)
Jan 27, 2004 9.629 9.994 9.617 9.780 167,210 +0.13(+1.37%)
Jan 26, 2004 9.334 9.680 9.158 9.648 227,348 +0.30(+3.16%)
Jan 23, 2004 9.145 9.403 9.120 9.353 377,217 +0.21(+2.27%)
Jan 22, 2004 9.051 9.221 8.995 9.145 565,428 +0.11(+1.18%)
Jan 21, 2004 8.988 9.039 8.825 9.039 570,996 +0.03(+0.28%)
Jan 20, 2004 8.988 9.083 8.988 9.013 86,707 +0.06(+0.70%)
Jan 16, 2004 9.051 9.083 8.951 8.951 112,640 -0.09(-1.04%)
Jan 15, 2004 9.083 9.095 8.995 9.045 227,348 -0.04(-0.42%)
Jan 14, 2004 8.925 9.114 8.913 9.083 145,732 +0.18(+2.05%)
Jan 13, 2004 8.988 8.988 8.800 8.900 155,596 -0.09(-1.05%)
Jan 12, 2004 8.988 9.020 8.894 8.995 738,843 -0.12(-1.31%)
Jan 09, 2004 9.051 9.145 8.995 9.114 1,038,421 +0.16(+1.75%)
Jan 08, 2004 9.020 9.108 8.894 8.957 303,078 -0.07(-0.77%)
Jan 07, 2004 9.208 9.208 9.051 9.026 294,010 -0.11(-1.24%)
Jan 06, 2004 9.026 9.145 9.026 9.139 293,850 +0.09(+0.97%)
Jan 05, 2004 9.083 9.083 9.020 9.051 24,819 +0.00(+0.00%)
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.