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, 2010	48.18	49.12	48.04	48.18	371,669	-0.95(-1.94%)
May 27, 2010	47.96	49.14	47.70	49.14	599,102	+1.77(+3.73%)
May 26, 2010	47.39	48.52	47.16	47.37	798,336	+0.33(+0.70%)
May 25, 2010	46.45	47.14	45.91	47.04	1,450,307	+0.04(+0.09%)
May 24, 2010	47.23	48.18	46.99	47.00	685,381	-0.61(-1.29%)
May 21, 2010	46.35	48.57	46.06	47.61	1,052,321	+0.39(+0.82%)
May 20, 2010	47.36	47.81	47.16	47.23	1,028,889	-1.71(-3.50%)
May 19, 2010	48.63	49.36	48.07	48.94	434,926	-0.07(-0.14%)
May 18, 2010	50.13	50.47	48.88	49.01	518,046	-0.76(-1.52%)
May 17, 2010	49.62	50.08	48.58	49.77	568,590	+0.16(+0.33%)
May 14, 2010	49.60	50.15	48.65	49.60	607,434	-0.90(-1.78%)
May 13, 2010	49.60	50.79	49.45	50.50	775,597	+1.11(+2.24%)
May 12, 2010	48.90	49.73	48.79	49.39	523,204	+0.77(+1.59%)
May 11, 2010	49.20	49.27	48.58	48.62	1,039,164	-1.16(-2.34%)
May 10, 2010	49.18	49.79	49.05	49.78	1,048,561	+2.08(+4.36%)
May 07, 2010	46.58	48.85	45.29	47.71	1,772,862	+0.06(+0.13%)
May 06, 2010	47.66	48.28	46.53	47.64	316	+0.36(+0.76%)
May 05, 2010	47.60	48.54	47.15	47.28	954,910	-0.47(-0.98%)
May 04, 2010	47.79	48.07	47.30	47.75	994,555	-0.38(-0.79%)

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.