Indicators

Compass Minerals Intl Inc (NY: CMP )

13.15 +0.47 (+3.71%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.21	16.21	15.99	16.00	115,344	-0.19(-1.20%)
Jul 28, 2005	16.10	16.31	16.05	16.19	128,549	+0.19(+1.22%)
Jul 27, 2005	15.95	16.00	15.80	16.00	65,070	+0.04(+0.28%)
Jul 26, 2005	15.97	16.05	15.88	15.95	113,276	+0.02(+0.12%)
Jul 25, 2005	15.93	16.19	15.90	15.93	155,278	-0.02(-0.12%)
Jul 22, 2005	15.56	15.96	15.34	15.95	186,460	+0.51(+3.30%)
Jul 21, 2005	15.93	15.93	15.40	15.44	207,461	-0.49(-3.08%)
Jul 20, 2005	15.72	16.05	15.72	15.93	301,487	+0.21(+1.36%)
Jul 19, 2005	15.59	15.78	15.57	15.72	141,436	+0.19(+1.21%)
Jul 18, 2005	15.63	15.74	15.53	15.53	148,595	-0.08(-0.52%)
Jul 15, 2005	15.53	15.65	15.53	15.61	99,117	+0.09(+0.57%)
Jul 14, 2005	15.68	15.73	15.53	15.53	109,617	-0.05(-0.32%)
Jul 13, 2005	15.71	15.75	15.56	15.58	48,842	-0.08(-0.52%)
Jul 12, 2005	15.80	15.84	15.64	15.66	128,549	-0.03(-0.20%)
Jul 11, 2005	15.31	16.03	15.31	15.69	184,233	+0.35(+2.30%)
Jul 08, 2005	15.02	15.39	15.02	15.34	261,554	+0.28(+1.88%)
Jul 07, 2005	15.04	15.09	14.83	15.05	147,641	+0.00(+0.00%)
Jul 06, 2005	15.14	15.22	15.03	15.05	122,185	-0.05(-0.33%)
Jul 05, 2005	15.07	15.16	15.02	15.10	194,893	+0.06(+0.38%)

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.