Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.74 +0.23 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 24.33 24.58 23.79 23.97 380,652 -0.38(-1.54%)
Nov 29, 2023 24.47 24.79 24.13 24.34 290,176 +0.15(+0.61%)
Nov 28, 2023 24.25 24.46 23.79 24.19 251,328 +0.04(+0.16%)
Nov 27, 2023 24.76 24.76 24.05 24.16 332,316 -0.74(-2.97%)
Nov 24, 2023 24.95 25.35 24.80 24.90 127,408 -0.25(-0.98%)
Nov 22, 2023 25.15 25.48 24.87 25.14 298,709 +0.05(+0.20%)
Nov 21, 2023 24.70 25.73 24.58 25.09 415,688 +0.10(+0.39%)
Nov 20, 2023 23.96 25.11 23.70 24.99 613,529 +1.63(+6.97%)
Nov 17, 2023 23.59 24.39 22.51 23.37 829,177 -1.01(-4.13%)
Nov 16, 2023 25.20 25.52 24.32 24.37 398,650 -1.15(-4.49%)
Nov 15, 2023 24.94 25.89 24.94 25.52 254,555 +0.66(+2.66%)
Nov 14, 2023 24.27 25.21 24.27 24.86 490,653 +1.54(+6.60%)
Nov 13, 2023 23.51 23.71 23.06 23.32 368,679 -0.32(-1.34%)
Nov 10, 2023 23.58 23.80 23.10 23.63 388,937 +0.07(+0.29%)
Nov 09, 2023 23.85 24.32 23.53 23.56 346,744 -0.09(-0.38%)
Nov 08, 2023 23.90 24.02 23.42 23.65 287,569 -0.38(-1.60%)
Nov 07, 2023 24.02 24.18 23.64 24.04 269,669 -0.25(-1.02%)
Nov 06, 2023 24.48 24.68 24.04 24.28 393,068 -0.27(-1.09%)
Nov 03, 2023 24.53 25.49 24.43 24.55 529,027 +0.68(+2.85%)
Nov 02, 2023 25.22 25.48 23.37 23.87 982,276 -1.08(-4.31%)
Nov 01, 2023 24.09 24.97 23.60 24.95 319,302 +0.62(+2.56%)
Oct 31, 2023 24.35 24.56 23.95 24.32 465,616 +0.03(+0.12%)
Oct 30, 2023 24.49 24.82 23.90 24.29 367,256 +0.17(+0.70%)
Oct 27, 2023 24.26 24.30 23.64 24.13 346,661 -0.08(-0.33%)
Oct 26, 2023 23.99 24.67 23.99 24.20 240,736 +0.23(+0.95%)
Oct 25, 2023 24.53 24.71 23.74 23.98 433,962 -0.76(-3.07%)
Oct 24, 2023 25.55 25.72 24.66 24.74 269,520 -0.70(-2.76%)
Oct 23, 2023 26.17 26.46 25.44 25.44 446,855 -1.00(-3.77%)
Oct 20, 2023 26.66 26.80 26.38 26.44 341,990 -0.29(-1.07%)
Oct 19, 2023 27.06 27.38 26.70 26.72 268,017 -0.42(-1.56%)
Oct 18, 2023 28.03 28.03 26.93 27.15 212,223 -1.08(-3.81%)
Oct 17, 2023 27.17 28.33 27.17 28.22 338,654 +0.71(+2.58%)
Oct 16, 2023 27.27 28.03 27.06 27.51 297,133 +0.59(+2.20%)
Oct 13, 2023 27.10 27.14 26.58 26.92 253,948 -0.03(-0.11%)
Oct 12, 2023 27.30 27.30 26.49 26.95 243,342 -0.27(-0.98%)
Oct 11, 2023 27.04 27.25 26.72 27.22 169,683 +0.24(+0.88%)
Oct 10, 2023 26.91 27.40 26.85 26.98 226,667 +0.12(+0.44%)
Oct 09, 2023 26.34 27.17 26.25 26.86 328,359 +0.31(+1.15%)
Oct 06, 2023 25.82 26.70 25.69 26.55 229,671 +0.67(+2.59%)
Oct 05, 2023 26.16 26.43 25.51 25.88 297,175 -0.44(-1.69%)
Oct 04, 2023 26.49 26.53 25.90 26.33 269,376 -0.28(-1.04%)
Oct 03, 2023 26.37 26.80 26.31 26.60 326,880 -0.17(-0.63%)
Oct 02, 2023 27.34 27.34 26.43 26.77 426,207 -0.82(-2.97%)
Sep 29, 2023 27.50 27.80 27.28 27.59 357,051 +0.35(+1.27%)
Sep 28, 2023 26.69 27.29 26.58 27.25 362,288 +0.69(+2.60%)
Sep 27, 2023 26.72 26.90 26.16 26.55 282,473 +0.07(+0.26%)
Sep 26, 2023 26.31 26.71 26.31 26.48 413,052 -0.12(-0.45%)
Sep 25, 2023 26.90 26.64 26.33 26.60 261,274 -0.49(-1.82%)
Sep 22, 2023 26.90 27.45 26.86 27.10 356,285 +0.44(+1.67%)
Sep 21, 2023 26.82 26.86 26.30 26.65 461,945 -0.47(-1.75%)
Sep 20, 2023 27.69 28.13 27.11 27.13 310,128 -0.39(-1.43%)
Sep 19, 2023 27.42 27.74 27.28 27.52 404,306 +0.05(+0.18%)
Sep 18, 2023 28.62 28.63 27.46 27.47 328,092 -1.10(-3.84%)
Sep 15, 2023 29.22 29.27 28.32 28.57 1,097,605 -0.63(-2.16%)
Sep 14, 2023 29.10 29.58 29.03 29.20 303,636 +0.52(+1.82%)
Sep 13, 2023 28.82 29.19 28.55 28.68 343,701 +0.01(+0.03%)
Sep 12, 2023 28.44 28.88 28.28 28.67 335,703 +0.23(+0.80%)
Sep 11, 2023 28.99 29.47 28.42 28.44 351,536 +0.01(+0.03%)
Sep 08, 2023 28.32 28.86 27.85 28.43 424,375 +0.10(+0.35%)
Sep 07, 2023 28.08 28.36 27.44 28.33 338,520 +0.04(+0.14%)
Sep 06, 2023 28.60 28.67 28.15 28.29 310,873 -0.14(-0.48%)
Sep 05, 2023 29.44 29.49 28.26 28.43 362,753 -1.65(-5.48%)
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.