Indicators

Compass Minerals Intl Inc (NY: CMP )

12.52 +0.06 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.20	40.86	39.59	39.62	663,597	-0.43(-1.08%)
Jan 28, 2010	40.91	40.91	40.06	40.06	840,361	-0.73(-1.79%)
Jan 27, 2010	42.01	42.20	40.28	40.79	1,205,768	-1.24(-2.96%)
Jan 26, 2010	42.27	43.19	41.80	42.03	507,856	-0.58(-1.36%)
Jan 25, 2010	42.82	43.35	42.27	42.61	435,790	+0.33(+0.77%)
Jan 22, 2010	43.11	43.36	41.96	42.28	757,958	-1.01(-2.34%)
Jan 21, 2010	43.65	44.27	43.15	43.29	655,198	-0.45(-1.02%)
Jan 20, 2010	44.72	44.88	42.80	43.74	1,129,642	-1.67(-3.67%)
Jan 19, 2010	45.16	45.78	44.75	45.41	450,011	+0.52(+1.15%)
Jan 15, 2010	45.35	44.89	44.89	44.89	394,558	-0.34(-0.75%)
Jan 14, 2010	45.32	45.88	44.55	45.23	348,354	-0.27(-0.59%)
Jan 13, 2010	45.02	45.55	44.32	45.50	396,625	+0.65(+1.46%)
Jan 12, 2010	45.23	45.66	44.68	44.85	436,439	-0.83(-1.82%)
Jan 11, 2010	46.32	46.51	45.31	45.68	401,470	-0.72(-1.54%)
Jan 08, 2010	44.78	46.51	44.60	46.39	676,428	+1.35(+3.00%)
Jan 07, 2010	44.44	45.38	44.21	45.04	947,094	-0.60(-1.31%)
Jan 06, 2010	44.68	46.49	44.68	45.64	1,172,635	+1.01(+2.25%)
Jan 05, 2010	43.72	44.88	43.60	44.63	654,005	+1.61(+3.74%)

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.