Indicators

Compass Minerals Intl Inc (NY: CMP )

13.15 +0.47 (+3.71%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	50.26	50.84	49.82	50.54	497,099	+0.70(+1.40%)
Apr 27, 2012	49.11	49.94	48.71	49.84	406,689	+0.01(+0.03%)
Apr 26, 2012	48.86	50.03	48.80	49.83	277,048	+0.84(+1.71%)
Apr 25, 2012	49.19	49.21	48.55	48.99	182,941	+0.59(+1.21%)
Apr 24, 2012	48.32	48.96	48.21	48.40	342,651	+0.03(+0.07%)
Apr 23, 2012	48.35	48.73	47.39	48.37	360,769	-0.59(-1.21%)
Apr 20, 2012	48.86	49.27	48.69	48.96	309,408	+0.30(+0.61%)
Apr 19, 2012	48.28	48.91	47.89	48.67	343,079	+0.49(+1.01%)
Apr 18, 2012	48.10	48.46	47.81	48.18	487,957	+0.05(+0.10%)
Apr 17, 2012	47.82	48.55	47.79	48.13	284,340	+0.51(+1.07%)
Apr 16, 2012	47.64	48.03	47.30	47.62	265,144	+0.28(+0.60%)
Apr 13, 2012	47.52	47.59	47.13	47.34	293,733	-0.42(-0.87%)
Apr 12, 2012	46.70	47.82	46.70	47.75	268,888	+1.05(+2.25%)
Apr 11, 2012	46.55	46.95	46.41	46.70	433,946	+0.37(+0.80%)
Apr 10, 2012	46.57	46.77	46.03	46.33	406,287	-0.33(-0.71%)
Apr 09, 2012	46.39	46.78	46.26	46.66	321,063	-0.29(-0.62%)
Apr 05, 2012	46.96	47.19	46.79	46.96	343,889	-0.10(-0.21%)
Apr 04, 2012	46.90	47.13	46.58	47.05	379,827	-0.32(-0.68%)
Apr 03, 2012	47.25	47.55	47.03	47.38	522,198	-0.03(-0.07%)

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.