Indicators

Compass Minerals Intl Inc (NY: CMP )

12.86 -0.15 (-1.15%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.26	19.60	19.09	19.50	424,469	+0.25(+1.31%)
Jan 30, 2007	19.21	19.35	19.08	19.25	414,923	+0.05(+0.26%)
Jan 29, 2007	19.36	19.38	19.00	19.20	777,981	-0.31(-1.61%)
Jan 26, 2007	19.42	19.57	19.29	19.52	303,874	+0.16(+0.84%)
Jan 25, 2007	20.03	20.03	19.33	19.35	320,897	-0.68(-3.39%)
Jan 24, 2007	19.23	20.08	19.06	20.03	296,078	+0.42(+2.15%)
Jan 23, 2007	19.27	19.76	19.20	19.61	468,697	+0.35(+1.79%)
Jan 22, 2007	19.55	19.55	19.23	19.27	384,694	-0.37(-1.89%)
Jan 19, 2007	19.85	19.99	19.60	19.64	280,964	-0.21(-1.08%)
Jan 18, 2007	20.14	20.14	19.69	19.85	403,468	-0.35(-1.74%)
Jan 17, 2007	19.79	20.28	19.61	20.20	493,675	+0.50(+2.55%)
Jan 16, 2007	19.64	19.79	19.49	19.70	324,079	+0.21(+1.10%)
Jan 12, 2007	19.26	19.67	19.26	19.49	232,598	+0.28(+1.47%)
Jan 11, 2007	19.23	19.35	19.07	19.20	384,854	+0.03(+0.16%)
Jan 10, 2007	19.30	19.30	19.08	19.17	365,603	-0.25(-1.29%)
Jan 09, 2007	19.36	19.42	19.17	19.42	511,972	+0.13(+0.65%)
Jan 08, 2007	19.18	19.40	18.98	19.30	769,867	+0.11(+0.59%)
Jan 05, 2007	18.86	19.33	18.86	19.18	316,760	-0.13(-0.65%)
Jan 04, 2007	19.46	19.50	19.06	19.31	470,288	-0.21(-1.06%)

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.