Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Minerals Intl Inc (NY: CMP )

13.46 +0.10 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.90 35.22 33.61 35.19 207,728 +0.19(+0.54%)
Nov 26, 2008 31.21 35.02 30.77 35.00 1,006,125 +2.98(+9.30%)
Nov 25, 2008 32.79 33.68 30.89 32.02 1,499,040 -0.63(-1.93%)
Nov 24, 2008 30.04 33.56 29.98 32.65 1,192,886 +3.10(+10.49%)
Nov 21, 2008 27.74 29.63 27.62 29.55 1,953,901 +2.23(+8.14%)
Nov 20, 2008 28.89 29.81 26.98 27.33 1,559,409 -2.70(-9.00%)
Nov 19, 2008 33.10 33.22 29.91 30.03 904,216 -3.04(-9.18%)
Nov 18, 2008 34.68 35.32 31.87 33.07 656,060 -1.01(-2.95%)
Nov 17, 2008 32.31 34.79 31.57 34.07 1,236,932 +1.35(+4.13%)
Nov 14, 2008 33.73 35.00 32.13 32.72 725,678 -1.90(-5.48%)
Nov 13, 2008 32.05 34.64 30.34 34.62 1,436,064 +2.68(+8.40%)
Nov 12, 2008 32.69 33.14 31.58 31.94 1,060,210 -1.35(-4.06%)
Nov 11, 2008 35.73 35.81 32.96 33.29 1,174,466 -2.97(-8.18%)
Nov 10, 2008 37.86 38.66 35.12 36.25 720,795 -0.32(-0.88%)
Nov 07, 2008 33.95 37.01 33.95 36.58 911,030 +2.09(+6.05%)
Nov 06, 2008 34.36 35.24 32.52 34.49 1,152,390 -0.04(-0.13%)
Nov 05, 2008 34.49 36.13 33.67 34.53 1,120,762 -0.35(-1.01%)
Nov 04, 2008 36.63 36.63 33.82 34.88 1,091,789 -0.04(-0.11%)
Nov 03, 2008 35.68 36.30 34.12 34.92 1,232,182 +0.40(+1.15%)
Oct 31, 2008 33.31 35.20 32.21 34.53 1,132,008 +0.98(+2.92%)
Oct 30, 2008 34.16 35.68 32.72 33.55 1,509,135 +0.43(+1.31%)
Oct 29, 2008 30.45 35.01 28.44 33.11 2,549,612 +6.39(+23.89%)
Oct 28, 2008 26.25 26.83 23.88 26.73 1,643,761 +1.65(+6.59%)
Oct 27, 2008 25.47 27.29 24.87 25.07 820,079 -0.64(-2.49%)
Oct 24, 2008 23.24 26.46 22.88 25.71 1,000,959 +0.52(+2.05%)
Oct 23, 2008 27.21 27.81 23.58 25.20 1,777,406 -2.02(-7.41%)
Oct 22, 2008 29.47 29.67 26.11 27.22 1,389,895 -2.95(-9.77%)
Oct 21, 2008 31.46 32.09 29.86 30.16 1,123,584 -1.80(-5.64%)
Oct 20, 2008 29.35 32.13 28.81 31.97 1,102,572 +3.04(+10.49%)
Oct 17, 2008 28.29 31.31 27.30 28.93 1,436,065 -0.19(-0.65%)
Oct 16, 2008 27.19 29.15 26.40 29.12 2,307,792 +2.19(+8.12%)
Oct 15, 2008 28.99 29.05 26.86 26.93 2,106,093 -3.00(-10.04%)
Oct 14, 2008 34.59 35.09 29.20 29.94 1,608,961 -3.27(-9.86%)
Oct 13, 2008 29.97 33.21 29.74 33.21 1,539,745 +4.44(+15.45%)
Oct 10, 2008 27.92 30.72 25.35 28.77 2,496,344 +0.23(+0.81%)
Oct 09, 2008 30.72 31.87 28.54 28.54 1,578,607 -1.82(-5.98%)
Oct 08, 2008 27.68 32.49 27.37 30.35 2,246,621 +1.19(+4.10%)
Oct 07, 2008 30.36 31.26 27.88 29.16 2,612,812 -0.73(-2.44%)
Oct 06, 2008 28.20 30.15 26.15 29.89 1,932,775 +1.02(+3.53%)
Oct 03, 2008 27.79 31.40 27.78 28.87 2,261,915 +2.29(+8.63%)
Oct 02, 2008 28.10 28.29 24.93 26.58 3,911,609 -3.71(-12.25%)
Oct 01, 2008 32.94 33.14 30.21 30.28 1,764,380 -2.65(-8.04%)
Sep 30, 2008 30.82 33.36 30.04 32.93 1,163,689 +3.35(+11.33%)
Sep 29, 2008 34.25 34.25 28.40 29.58 1,800,824 -4.80(-13.95%)
Sep 26, 2008 35.06 35.83 33.21 34.38 0 -2.00(-5.50%)
Sep 25, 2008 36.68 37.37 35.98 36.37 715,745 -0.25(-0.69%)
Sep 24, 2008 37.27 38.14 35.97 36.63 836,612 -0.02(-0.05%)
Sep 23, 2008 38.33 38.55 36.46 36.64 778,765 -1.80(-4.68%)
Sep 22, 2008 39.61 39.67 38.09 38.44 774,188 -0.18(-0.47%)
Sep 19, 2008 38.49 38.80 35.93 38.62 0 +3.00(+8.43%)
Sep 18, 2008 34.97 35.90 31.57 35.62 1,752,810 +1.04(+3.02%)
Sep 17, 2008 36.31 36.70 34.31 34.58 1,355,173 -2.14(-5.82%)
Sep 16, 2008 35.35 37.07 33.14 36.71 1,264,092 +1.33(+3.77%)
Sep 15, 2008 38.32 38.64 34.70 35.38 1,074,220 -3.45(-8.89%)
Sep 12, 2008 35.18 39.08 35.17 38.83 1,761,538 +3.51(+9.95%)
Sep 11, 2008 33.25 35.90 32.21 35.32 1,564,946 +1.43(+4.23%)
Sep 10, 2008 32.06 34.41 31.51 33.89 1,639,551 +1.90(+5.93%)
Sep 09, 2008 34.43 34.56 31.99 31.99 1,758,514 -3.00(-8.57%)
Sep 08, 2008 38.34 38.66 34.68 34.99 931,262 -1.68(-4.58%)
Sep 05, 2008 35.51 37.16 34.48 36.66 0 +0.89(+2.48%)
Sep 04, 2008 37.49 37.95 34.69 35.78 1,465,035 -1.94(-5.15%)
Sep 03, 2008 39.73 40.17 36.46 37.72 1,819,627 -2.12(-5.33%)
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.