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 (%)
Jan 31, 2005	13.76	13.82	13.62	13.80	191,034	+0.19(+1.43%)
Jan 28, 2005	13.79	13.79	13.56	13.61	135,315	-0.11(-0.78%)
Jan 27, 2005	13.79	13.79	13.66	13.71	104,432	-0.01(-0.05%)
Jan 26, 2005	13.76	13.76	13.67	13.72	52,375	+0.04(+0.32%)
Jan 25, 2005	13.88	13.91	13.66	13.68	143,912	-0.14(-1.05%)
Jan 24, 2005	13.82	13.88	13.76	13.82	241,976	+0.05(+0.36%)
Jan 21, 2005	13.80	13.95	13.76	13.77	296,262	-0.01(-0.09%)
Jan 20, 2005	13.89	14.03	13.69	13.78	197,720	-0.04(-0.32%)
Jan 19, 2005	13.85	13.95	13.76	13.83	150,121	-0.15(-1.08%)
Jan 18, 2005	13.98	14.03	13.95	13.98	176,229	+0.08(+0.59%)
Jan 14, 2005	13.97	14.01	13.84	13.89	112,073	+0.05(+0.36%)
Jan 13, 2005	13.82	13.91	13.79	13.84	219,211	+0.07(+0.50%)
Jan 12, 2005	13.92	13.98	13.71	13.78	180,049	+0.00(+0.00%)
Jan 11, 2005	13.95	13.95	13.76	13.78	97,268	-0.17(-1.22%)
Jan 10, 2005	14.05	14.06	13.88	13.95	298,172	-0.11(-0.76%)
Jan 07, 2005	14.32	14.34	14.05	14.05	205,202	-0.24(-1.67%)
Jan 06, 2005	14.24	14.60	14.24	14.29	221,918	-0.01(-0.09%)
Jan 05, 2005	14.61	14.61	14.23	14.30	169,224	-0.30(-2.06%)
Jan 04, 2005	15.13	15.20	14.60	14.60	170,657	-0.37(-2.47%)

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.