Indicators

Compass Minerals Intl Inc (NY: CMP )

12.75 +0.04 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.97	12.39	11.91	12.28	308,646	+0.36(+3.01%)
May 27, 2004	11.53	11.97	11.53	11.92	147,164	+0.34(+2.93%)
May 26, 2004	11.45	11.58	11.45	11.58	239,599	+0.13(+1.10%)
May 25, 2004	11.50	11.57	11.45	11.45	125,686	-0.03(-0.22%)
May 24, 2004	11.35	11.48	11.32	11.48	160,846	+0.14(+1.22%)
May 21, 2004	11.35	11.38	11.25	11.34	52,819	+0.03(+0.22%)
May 20, 2004	11.19	11.41	11.19	11.31	127,277	+0.09(+0.84%)
May 19, 2004	11.50	11.63	11.22	11.22	126,481	-0.19(-1.65%)
May 18, 2004	11.16	11.41	11.13	11.41	151,777	+0.31(+2.77%)
May 17, 2004	11.16	11.16	11.05	11.10	86,071	-0.03(-0.23%)
May 14, 2004	11.06	11.20	11.05	11.13	66,979	+0.12(+1.08%)
May 13, 2004	10.94	11.06	10.94	11.01	109,935	+0.07(+0.63%)
May 12, 2004	11.00	11.16	10.93	10.94	163,551	+0.00(+0.00%)
May 11, 2004	10.84	11.02	10.84	10.94	221,780	+0.19(+1.75%)
May 10, 2004	11.13	11.13	10.75	10.75	241,667	-0.31(-2.84%)
May 07, 2004	11.14	11.15	11.03	11.06	89,889	-0.05(-0.45%)
May 06, 2004	11.16	11.35	11.11	11.11	143,345	+0.03(+0.28%)
May 05, 2004	11.00	11.44	11.00	11.08	1,695,489	+0.71(+6.85%)
May 04, 2004	10.36	10.37	10.28	10.37	151,937	+0.01(+0.12%)

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.