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

Compass Minerals Intl Inc (NY: CMP )

13.15 +0.47 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.