Indicators

Compass Minerals Intl Inc (NY: CMP )

13.35 -0.01 (-0.07%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.64	15.98	15.40	15.71	475,538	+0.10(+0.64%)
Feb 25, 2005	15.47	15.63	15.46	15.61	277,941	-0.04(-0.24%)
Feb 24, 2005	15.75	15.78	15.55	15.65	399,013	+0.01(+0.08%)
Feb 23, 2005	15.86	15.87	15.54	15.64	440,696	-0.21(-1.31%)
Feb 22, 2005	15.94	16.00	15.78	15.85	215,893	-0.16(-0.98%)
Feb 18, 2005	16.15	16.28	15.85	16.00	199,347	-0.09(-0.55%)
Feb 17, 2005	16.02	16.25	16.00	16.09	114,072	+0.23(+1.43%)
Feb 16, 2005	15.62	15.97	15.62	15.86	216,371	+0.09(+0.56%)
Feb 15, 2005	15.56	15.83	15.43	15.78	521,040	-0.14(-0.87%)
Feb 14, 2005	15.75	16.03	15.71	15.91	254,713	+0.08(+0.48%)
Feb 11, 2005	15.40	15.86	15.40	15.84	207,938	+0.45(+2.90%)
Feb 10, 2005	15.09	15.39	15.09	15.39	324,715	+0.28(+1.83%)
Feb 09, 2005	14.96	15.27	14.95	15.12	393,604	+0.19(+1.31%)
Feb 08, 2005	13.83	14.92	13.83	14.92	707,819	+0.61(+4.26%)
Feb 07, 2005	14.24	14.32	14.21	14.31	121,231	+0.11(+0.75%)
Feb 04, 2005	13.97	14.43	13.92	14.21	366,239	+0.24(+1.71%)
Feb 03, 2005	14.09	14.09	13.80	13.97	377,535	+0.04(+0.27%)
Feb 02, 2005	13.82	13.94	13.73	13.93	154,641	+0.11(+0.82%)

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.