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 (%)
Nov 30, 2009	40.69	40.99	40.23	40.89	409,708	+0.37(+0.91%)
Nov 27, 2009	40.70	41.19	40.37	40.52	309,744	-1.32(-3.15%)
Nov 25, 2009	41.64	42.12	41.43	41.84	401,414	+0.02(+0.04%)
Nov 24, 2009	41.06	42.19	40.67	41.82	716,803	+0.75(+1.82%)
Nov 23, 2009	41.92	42.40	40.99	41.07	484,416	-0.22(-0.53%)
Nov 20, 2009	41.14	41.42	40.48	41.29	495,396	-0.16(-0.38%)
Nov 19, 2009	40.93	41.50	40.52	41.45	585,558	+0.14(+0.33%)
Nov 18, 2009	40.81	41.40	40.55	41.31	1,148,587	+0.65(+1.59%)
Nov 17, 2009	40.11	40.70	39.96	40.66	861,473	+0.18(+0.43%)
Nov 16, 2009	39.99	40.83	39.99	40.48	682,532	+0.60(+1.50%)
Nov 13, 2009	39.94	39.97	39.42	39.89	510,706	+0.01(+0.02%)
Nov 12, 2009	40.53	40.81	39.71	39.88	676,466	-0.92(-2.25%)
Nov 11, 2009	40.83	40.99	40.40	40.80	525,379	+0.18(+0.45%)
Nov 10, 2009	41.06	41.06	40.18	40.62	454,860	+0.01(+0.03%)
Nov 09, 2009	40.35	41.28	39.89	40.60	890,923	+0.78(+1.96%)
Nov 06, 2009	40.17	40.50	39.51	39.83	1,229,031	-0.41(-1.01%)
Nov 05, 2009	39.66	40.29	39.25	40.23	638,616	+1.02(+2.59%)
Nov 04, 2009	39.47	39.83	38.96	39.22	774,483	+0.09(+0.22%)
Nov 03, 2009	38.35	39.25	38.14	39.13	644,985	+0.25(+0.63%)

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.