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 (%)
Feb 28, 2023 37.85 37.93 37.44 37.50 284,633 -0.21(-0.57%)
Feb 27, 2023 37.96 38.16 37.38 37.72 255,876 -0.02(-0.05%)
Feb 24, 2023 37.35 37.74 36.99 37.74 226,312 -0.37(-0.97%)
Feb 23, 2023 38.55 38.89 37.77 38.11 257,338 -0.14(-0.36%)
Feb 22, 2023 37.96 38.88 37.87 38.24 340,028 +0.22(+0.59%)
Feb 21, 2023 39.16 39.31 37.85 38.02 475,218 -1.67(-4.22%)
Feb 17, 2023 39.64 39.87 39.12 39.69 306,176 +0.01(+0.02%)
Feb 16, 2023 38.40 40.05 38.19 39.68 321,450 +0.59(+1.52%)
Feb 15, 2023 37.48 39.38 37.02 39.09 284,968 +0.93(+2.45%)
Feb 14, 2023 37.75 38.69 37.45 38.16 399,921 +0.06(+0.15%)
Feb 13, 2023 37.28 38.29 36.74 38.10 439,268 +0.49(+1.29%)
Feb 10, 2023 37.09 37.96 36.86 37.61 509,810 -0.27(-0.72%)
Feb 09, 2023 37.96 38.64 37.48 37.88 999,728 -0.06(-0.15%)
Feb 08, 2023 42.83 43.06 36.82 37.94 1,705,360 -6.55(-14.72%)
Feb 07, 2023 43.86 44.95 43.43 44.49 368,202 +0.20(+0.46%)
Feb 06, 2023 45.74 45.74 43.91 44.29 233,229 -1.65(-3.60%)
Feb 03, 2023 45.59 46.14 45.32 45.94 338,650 -0.47(-1.01%)
Feb 02, 2023 44.73 46.41 44.26 46.41 412,021 +1.96(+4.40%)
Feb 01, 2023 45.43 45.61 43.27 44.45 514,710 -0.96(-2.12%)
Jan 31, 2023 42.84 45.45 42.67 45.42 352,426 +2.73(+6.38%)
Jan 30, 2023 43.06 43.38 42.49 42.69 205,041 -0.68(-1.57%)
Jan 27, 2023 43.67 44.18 43.20 43.37 291,269 -0.56(-1.28%)
Jan 26, 2023 44.23 44.37 42.76 43.94 276,304 -0.19(-0.44%)
Jan 25, 2023 43.69 44.16 43.16 44.13 192,914 +0.02(+0.04%)
Jan 24, 2023 43.80 44.19 43.14 44.11 199,853 +0.30(+0.69%)
Jan 23, 2023 43.84 44.46 43.54 43.81 285,849 -0.13(-0.29%)
Jan 20, 2023 43.57 44.04 42.55 43.94 356,629 +0.40(+0.92%)
Jan 19, 2023 43.80 44.24 43.34 43.54 393,101 -0.91(-2.06%)
Jan 18, 2023 45.66 46.18 44.41 44.45 324,304 -0.71(-1.57%)
Jan 17, 2023 45.47 45.65 44.45 45.17 323,891 -0.59(-1.30%)
Jan 13, 2023 45.01 45.97 44.54 45.76 347,927 +0.45(+0.99%)
Jan 12, 2023 44.98 45.45 44.14 45.31 365,254 +0.91(+2.04%)
Jan 11, 2023 44.95 45.20 44.07 44.41 222,570 -0.21(-0.48%)
Jan 10, 2023 43.96 44.79 43.47 44.62 188,740 +0.28(+0.64%)
Jan 09, 2023 45.67 45.92 44.29 44.34 270,246 -0.67(-1.49%)
Jan 06, 2023 43.70 45.18 43.46 45.01 372,576 +2.12(+4.95%)
Jan 05, 2023 41.62 43.25 40.88 42.89 328,108 +1.12(+2.68%)
Jan 04, 2023 40.93 42.23 40.80 41.77 274,386 +1.23(+3.03%)
Jan 03, 2023 40.45 40.87 39.81 40.54 284,810 +0.63(+1.59%)
Dec 30, 2022 39.68 40.28 39.28 39.91 230,685 -0.11(-0.27%)
Dec 29, 2022 39.62 40.50 39.15 40.02 258,717 +0.88(+2.24%)
Dec 28, 2022 40.34 40.48 38.79 39.14 277,599 -1.22(-3.01%)
Dec 27, 2022 40.82 41.38 39.89 40.36 241,112 -0.18(-0.46%)
Dec 23, 2022 40.04 40.63 39.53 40.54 227,385 +0.69(+1.73%)
Dec 22, 2022 39.96 40.02 38.88 39.85 335,778 -0.81(-1.99%)
Dec 21, 2022 39.73 40.81 39.58 40.66 238,446 +1.65(+4.24%)
Dec 20, 2022 38.94 39.78 37.85 39.00 390,868 -0.01(-0.02%)
Dec 19, 2022 41.34 41.34 38.62 39.01 481,368 -2.17(-5.27%)
Dec 16, 2022 40.01 41.60 39.91 41.18 1,637,053 +0.29(+0.71%)
Dec 15, 2022 41.56 41.56 40.66 40.89 360,578 -1.45(-3.43%)
Dec 14, 2022 42.66 43.16 42.01 42.34 320,519 -0.78(-1.81%)
Dec 13, 2022 44.55 44.60 42.53 43.12 486,817 +0.37(+0.87%)
Dec 12, 2022 41.59 42.87 41.36 42.75 363,335 +1.04(+2.50%)
Dec 09, 2022 41.95 43.24 41.70 41.71 249,791 -0.40(-0.95%)
Dec 08, 2022 43.83 43.96 41.92 42.11 264,830 -0.96(-2.24%)
Dec 07, 2022 42.58 43.56 42.36 43.07 346,405 +0.57(+1.35%)
Dec 06, 2022 43.66 43.96 41.10 42.50 335,721 -0.81(-1.88%)
Dec 05, 2022 44.46 45.33 43.28 43.31 547,690 -1.22(-2.74%)
Dec 02, 2022 41.67 44.65 41.36 44.54 431,970 +2.03(+4.77%)
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.