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 29, 2010	40.18	40.83	39.56	39.60	664,009	-0.43(-1.08%)
Jan 28, 2010	40.88	40.88	40.03	40.03	840,883	-0.73(-1.79%)
Jan 27, 2010	41.98	42.17	40.26	40.76	1,206,518	-1.24(-2.96%)
Jan 26, 2010	42.24	43.17	41.77	42.01	508,171	-0.58(-1.36%)
Jan 25, 2010	42.79	43.32	42.24	42.58	436,061	+0.33(+0.77%)
Jan 22, 2010	43.08	43.34	41.93	42.26	758,430	-1.01(-2.34%)
Jan 21, 2010	43.62	44.24	43.12	43.27	655,605	-0.45(-1.02%)
Jan 20, 2010	44.69	44.86	42.77	43.71	1,130,345	-1.66(-3.67%)
Jan 19, 2010	45.13	45.76	44.73	45.38	450,291	+0.52(+1.15%)
Jan 15, 2010	45.32	44.86	44.86	44.86	394,804	-0.34(-0.75%)
Jan 14, 2010	45.30	45.85	44.52	45.20	348,570	-0.27(-0.59%)
Jan 13, 2010	44.99	45.52	44.29	45.47	396,872	+0.65(+1.46%)
Jan 12, 2010	45.20	45.63	44.66	44.82	436,710	-0.83(-1.82%)
Jan 11, 2010	46.29	46.48	45.28	45.65	401,719	-0.72(-1.54%)
Jan 08, 2010	44.75	46.48	44.57	46.36	676,848	+1.35(+3.00%)
Jan 07, 2010	44.41	45.35	44.18	45.01	947,682	-0.60(-1.31%)
Jan 06, 2010	44.66	46.47	44.66	45.61	1,173,364	+1.01(+2.25%)
Jan 05, 2010	43.69	44.85	43.57	44.61	654,411	+1.61(+3.74%)

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.