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

Compass Minerals Intl Inc (NY: CMP )

13.36 +0.16 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 27, 2004 10.53 10.58 10.43 10.47 126,640 +0.00(+0.00%)
Feb 26, 2004 10.06 10.47 10.06 10.47 192,506 +0.25(+2.46%)
Feb 25, 2004 10.21 10.35 10.21 10.21 402,672 -0.31(-2.99%)
Feb 24, 2004 10.59 10.59 10.50 10.53 223,530 -0.01(-0.12%)
Feb 23, 2004 10.50 10.59 10.47 10.54 170,869 -0.02(-0.18%)
Feb 20, 2004 10.56 10.68 10.53 10.56 234,985 -0.03(-0.30%)
Feb 19, 2004 10.39 10.65 10.29 10.59 399,013 +0.23(+2.25%)
Feb 18, 2004 10.18 10.36 10.12 10.36 171,505 +0.21(+2.11%)
Feb 17, 2004 10.31 10.31 10.06 10.14 81,616 -0.01(-0.06%)
Feb 13, 2004 10.21 10.21 10.08 10.15 186,938 +0.09(+0.94%)
Feb 12, 2004 10.03 10.23 9.868 10.06 429,082 +0.23(+2.30%)
Feb 11, 2004 9.680 9.831 9.585 9.831 188,370 +0.18(+1.89%)
Feb 10, 2004 9.554 9.648 9.523 9.648 242,144 +0.16(+1.66%)
Feb 09, 2004 9.711 9.711 9.460 9.491 360,194 -0.18(-1.88%)
Feb 06, 2004 9.661 9.705 9.648 9.673 65,070 +0.04(+0.39%)
Feb 05, 2004 9.648 9.661 9.567 9.636 36,592 +0.02(+0.20%)
Feb 04, 2004 9.711 9.837 9.523 9.617 75,729 -0.06(-0.65%)
Feb 03, 2004 9.805 9.837 9.648 9.680 35,796 -0.08(-0.84%)
Feb 02, 2004 9.743 9.774 9.711 9.761 38,342 +0.02(+0.19%)
Jan 30, 2004 9.837 9.837 9.585 9.743 118,526 -0.06(-0.58%)
Jan 29, 2004 9.875 10.18 9.774 9.799 116,617 -0.08(-0.76%)
Jan 28, 2004 9.793 9.900 9.686 9.875 56,001 +0.09(+0.96%)
Jan 27, 2004 9.629 9.994 9.617 9.780 167,210 +0.13(+1.37%)
Jan 26, 2004 9.334 9.680 9.158 9.648 227,348 +0.30(+3.16%)
Jan 23, 2004 9.145 9.403 9.120 9.353 377,217 +0.21(+2.27%)
Jan 22, 2004 9.051 9.221 8.995 9.145 565,428 +0.11(+1.18%)
Jan 21, 2004 8.988 9.039 8.825 9.039 570,996 +0.03(+0.28%)
Jan 20, 2004 8.988 9.083 8.988 9.013 86,707 +0.06(+0.70%)
Jan 16, 2004 9.051 9.083 8.951 8.951 112,640 -0.09(-1.04%)
Jan 15, 2004 9.083 9.095 8.995 9.045 227,348 -0.04(-0.42%)
Jan 14, 2004 8.925 9.114 8.913 9.083 145,732 +0.18(+2.05%)
Jan 13, 2004 8.988 8.988 8.800 8.900 155,596 -0.09(-1.05%)
Jan 12, 2004 8.988 9.020 8.894 8.995 738,843 -0.12(-1.31%)
Jan 09, 2004 9.051 9.145 8.995 9.114 1,038,421 +0.16(+1.75%)
Jan 08, 2004 9.020 9.108 8.894 8.957 303,078 -0.07(-0.77%)
Jan 07, 2004 9.208 9.208 9.051 9.026 294,010 -0.11(-1.24%)
Jan 06, 2004 9.026 9.145 9.026 9.139 293,850 +0.09(+0.97%)
Jan 05, 2004 9.083 9.083 9.020 9.051 24,819 +0.00(+0.00%)
Jan 02, 2004 8.988 9.145 8.988 9.051 233,871 +0.08(+0.84%)
Dec 31, 2003 8.863 9.020 8.800 8.976 137,459 +0.16(+1.78%)
Dec 30, 2003 9.051 9.051 8.812 8.819 150,027 -0.11(-1.20%)
Dec 29, 2003 8.988 9.001 8.831 8.925 343,807 +0.00(+0.00%)
Dec 26, 2003 8.969 9.083 8.900 8.925 186,938 -0.06(-0.70%)
Dec 24, 2003 8.863 9.051 8.831 8.988 60,138 +0.13(+1.42%)
Dec 23, 2003 8.812 8.894 8.806 8.863 77,479 +0.03(+0.36%)
Dec 22, 2003 8.812 8.844 8.749 8.831 268,872 +0.03(+0.36%)
Dec 19, 2003 8.812 8.894 8.800 8.800 135,709 -0.01(-0.14%)
Dec 18, 2003 8.837 8.957 8.800 8.812 583,724 -0.08(-0.92%)
Dec 17, 2003 8.831 8.894 8.743 8.894 479,993 +0.06(+0.64%)
Dec 16, 2003 8.863 8.863 8.800 8.837 462,174 -0.09(-0.99%)
Dec 15, 2003 8.643 8.957 8.643 8.925 729,456 +0.28(+3.27%)
Dec 12, 2003 8.171 8.894 8.171 8.643 9,340,705 -1.12(-11.46%)
Dec 11, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 10, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 09, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 08, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 05, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 04, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 03, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 02, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
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.