Skip to main content

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

Date Open High Low Close Volume Change (%)
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.