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 31, 2022	52.07	52.16	50.68	51.33	8,512,199	-1.17(-2.23%)
Jan 28, 2022	51.38	52.68	50.54	52.50	885,198	+0.31(+0.59%)
Jan 27, 2022	51.03	53.98	50.80	52.20	1,675,885	+2.80(+5.66%)
Jan 26, 2022	51.03	51.43	49.32	49.40	268,696	-1.00(-1.98%)
Jan 25, 2022	49.84	50.82	48.30	50.40	384,536	-0.26(-0.51%)
Jan 24, 2022	49.00	50.98	48.54	50.66	434,429	+0.79(+1.58%)
Jan 21, 2022	50.44	51.23	49.63	49.87	335,143	-0.94(-1.85%)
Jan 20, 2022	51.98	52.84	50.63	50.81	308,276	-0.92(-1.78%)
Jan 19, 2022	53.27	53.66	51.70	51.73	333,335	-1.54(-2.89%)
Jan 18, 2022	52.23	53.79	51.94	53.27	304,971	+0.78(+1.48%)
Jan 14, 2022				52.49	0	+0.95(+1.85%)
Jan 13, 2022	51.53	52.72	51.50	51.54	133,608	-0.06(-0.11%)
Jan 12, 2022	52.22	52.27	51.28	51.60	236,268	-0.15(-0.30%)
Jan 11, 2022	51.69	51.95	50.62	51.75	188,519	-0.06(-0.11%)
Jan 10, 2022	52.27	52.43	51.55	51.81	277,757	-1.02(-1.93%)
Jan 07, 2022	53.17	53.50	51.74	52.83	353,188	+0.43(+0.83%)
Jan 06, 2022	49.77	52.97	49.77	52.40	383,631	+2.62(+5.27%)
Jan 05, 2022	51.73	52.41	49.73	49.77	306,880	-1.75(-3.40%)
Jan 04, 2022	50.75	51.98	50.49	51.52	282,107	+1.10(+2.17%)

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.