Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.74 +0.23 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.71 36.13 35.18 35.41 983,634 +0.01(+0.02%)
Mar 30, 2009 34.86 35.49 34.30 35.40 1,252,502 -1.60(-4.31%)
Mar 26, 2009 36.70 37.00 36.18 37.00 1,181,588 +0.92(+2.56%)
Mar 25, 2009 36.02 37.06 34.97 36.08 1,364,755 +0.23(+0.63%)
Mar 24, 2009 36.24 36.77 35.83 35.85 1,272,318 -0.87(-2.38%)
Mar 23, 2009 35.88 36.72 35.58 36.72 1,743,232 +1.97(+5.66%)
Mar 20, 2009 36.43 36.43 34.42 34.76 1,782,736 -1.30(-3.61%)
Mar 19, 2009 35.32 36.37 34.73 36.06 2,113,248 +1.13(+3.24%)
Mar 18, 2009 35.26 36.43 34.23 34.93 4,119,850 -0.23(-0.66%)
Mar 17, 2009 33.75 35.16 33.18 35.16 2,233,905 +1.98(+5.96%)
Mar 16, 2009 33.94 34.30 32.74 33.18 1,935,179 -0.38(-1.14%)
Mar 13, 2009 35.18 35.18 32.98 33.56 0 -5.18(-13.36%)
Mar 12, 2009 38.51 38.81 37.32 38.74 1,079,690 +1.13(+3.01%)
Mar 11, 2009 36.94 37.95 36.92 37.61 1,640,045 +0.55(+1.49%)
Mar 10, 2009 36.82 37.43 35.90 37.06 1,296,460 +1.21(+3.36%)
Mar 09, 2009 35.81 36.73 35.41 35.85 1,231,080 -0.44(-1.21%)
Mar 06, 2009 36.13 36.56 35.33 36.29 0 +0.10(+0.28%)
Mar 05, 2009 36.63 37.40 35.05 36.19 4,004,454 -1.52(-4.03%)
Mar 04, 2009 36.40 38.54 36.40 37.71 2,730,918 +2.52(+7.16%)
Mar 02, 2009 32.21 36.67 30.45 35.19 8,072,042 +2.39(+7.28%)
Feb 27, 2009 31.75 33.98 30.71 32.80 0 +0.28(+0.85%)
Feb 26, 2009 34.03 34.43 32.51 32.53 2,013,894 -1.24(-3.68%)
Feb 25, 2009 35.26 35.43 33.12 33.77 2,085,279 -0.82(-2.36%)
Feb 24, 2009 32.73 34.77 32.04 34.59 2,320,742 +1.78(+5.42%)
Feb 23, 2009 35.37 35.80 32.68 32.81 1,605,845 -2.47(-7.01%)
Feb 20, 2009 35.59 35.94 34.39 35.28 1,169,316 -1.03(-2.84%)
Feb 19, 2009 37.83 38.00 36.12 36.31 855,876 -0.92(-2.46%)
Feb 18, 2009 37.17 37.96 36.62 37.23 1,379,594 +0.18(+0.49%)
Feb 17, 2009 36.09 37.69 33.64 37.05 2,199,126 -0.10(-0.27%)
Feb 13, 2009 39.39 39.39 37.06 37.15 1,212,454 -1.39(-3.62%)
Feb 12, 2009 37.46 38.59 36.81 38.54 1,578,290 +0.60(+1.57%)
Feb 11, 2009 36.67 38.78 36.21 37.95 2,306,411 +1.55(+4.26%)
Feb 10, 2009 38.34 39.01 35.67 36.40 3,005,098 -3.18(-8.05%)
Feb 09, 2009 40.83 40.99 39.13 39.58 1,645,886 -0.56(-1.39%)
Feb 06, 2009 39.94 40.97 39.94 40.14 1,477,887 +0.28(+0.71%)
Feb 05, 2009 38.49 40.62 38.49 39.86 1,563,305 +0.99(+2.54%)
Feb 04, 2009 39.49 40.39 38.36 38.87 1,558,685 -0.48(-1.23%)
Feb 03, 2009 39.46 40.41 38.54 39.35 1,913,813 -0.35(-0.87%)
Feb 02, 2009 37.48 40.42 37.16 39.70 2,277,499 +1.90(+5.04%)
Jan 30, 2009 36.69 38.27 36.59 37.80 0 +1.83(+5.10%)
Jan 29, 2009 35.18 36.44 34.87 35.96 1,146,839 +0.55(+1.56%)
Jan 28, 2009 35.13 35.81 34.57 35.41 719,907 +1.12(+3.26%)
Jan 27, 2009 34.36 34.79 33.88 34.29 660,501 +0.16(+0.46%)
Jan 26, 2009 33.95 35.35 33.73 34.13 679,068 +0.34(+1.00%)
Jan 23, 2009 32.35 34.54 32.35 33.80 1,165,608 +0.00(+0.00%)
Jan 22, 2009 32.48 34.79 31.50 33.80 1,662,488 +0.61(+1.84%)
Jan 21, 2009 29.52 33.27 29.52 33.19 1,890,973 +3.97(+13.59%)
Jan 20, 2009 31.88 31.88 29.00 29.22 1,994,918 -3.05(-9.44%)
Jan 16, 2009 32.54 33.09 30.74 32.26 1,407,383 +0.22(+0.69%)
Jan 15, 2009 34.69 34.69 29.52 32.04 2,865,057 -3.77(-10.52%)
Jan 14, 2009 36.72 36.72 34.77 35.81 985,415 -1.72(-4.59%)
Jan 13, 2009 37.06 37.98 36.43 37.53 816,120 +0.46(+1.24%)
Jan 12, 2009 38.31 38.31 36.53 37.07 915,445 -1.41(-3.67%)
Jan 09, 2009 39.60 39.83 38.35 38.49 614,772 -1.32(-3.31%)
Jan 08, 2009 38.31 40.04 37.71 39.81 808,754 +1.26(+3.26%)
Jan 07, 2009 40.21 40.70 37.92 38.55 1,081,570 -1.84(-4.56%)
Jan 06, 2009 40.81 41.30 39.69 40.39 1,457,294 +0.74(+1.87%)
Jan 05, 2009 38.34 40.65 38.32 39.65 1,703,140 +1.40(+3.66%)
Jan 02, 2009 36.90 38.75 36.19 38.25 0 +1.40(+3.80%)
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.