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

Compass Minerals Intl Inc (NY: CMP )

12.15 -0.30 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2002 14.34 14.45 14.20 14.32 69,886 -0.25(-1.72%)
May 28, 2002 14.60 14.60 14.23 14.57 795,976 +0.05(+0.35%)
May 27, 2002 13.91 14.68 13.91 14.52 135,793 +0.00(+0.00%)
May 24, 2002 13.91 14.68 13.91 14.52 135,793 +0.45(+3.21%)
May 23, 2002 14.16 14.16 13.92 14.07 55,240 +0.03(+0.22%)
May 22, 2002 13.57 14.07 13.54 14.04 90,582 +0.51(+3.76%)
May 21, 2002 13.29 13.66 13.07 13.53 118,918 +0.40(+3.01%)
May 20, 2002 12.12 13.13 12.12 13.13 74,025 +1.07(+8.91%)
May 17, 2002 11.81 12.22 10.72 12.06 379,203 +0.01(+0.10%)
May 16, 2002 12.72 12.81 11.85 12.05 357,870 -1.55(-11.41%)
May 15, 2002 13.25 13.66 13.19 13.60 127,992 +0.14(+1.07%)
May 14, 2002 12.12 13.58 12.12 13.46 233,857 +0.75(+5.93%)
May 13, 2002 15.39 15.39 12.34 12.70 480,292 -2.64(-17.20%)
May 10, 2002 15.74 15.82 14.98 15.34 173,204 -0.36(-2.32%)
May 09, 2002 15.89 15.89 15.58 15.70 70,523 -0.33(-2.04%)
May 08, 2002 15.96 16.11 15.90 16.03 35,022 +0.12(+0.75%)
May 07, 2002 16.11 16.11 15.89 15.91 33,431 -0.17(-1.05%)
May 06, 2002 16.08 16.24 16.02 16.08 28,018 +0.00(+0.00%)
May 03, 2002 16.14 16.18 16.02 16.08 64,314 +0.00(+0.00%)
May 02, 2002 15.86 16.14 15.86 16.08 38,206 +0.23(+1.47%)
May 01, 2002 15.11 15.85 15.11 15.85 94,561 +0.77(+5.13%)
Apr 30, 2002 15.89 16.02 15.04 15.08 78,005 -0.82(-5.18%)
Apr 29, 2002 16.27 16.33 15.89 15.90 50,464 -0.24(-1.52%)
Apr 26, 2002 16.58 16.74 16.02 16.14 81,826 -0.44(-2.65%)
Apr 25, 2002 17.09 17.09 16.55 16.58 76,891 -0.45(-2.66%)
Apr 24, 2002 17.02 17.15 16.99 17.04 23,879 +0.04(+0.26%)
Apr 23, 2002 17.02 17.21 16.96 16.99 32,794 +0.03(+0.19%)
Apr 22, 2002 16.97 17.08 16.96 16.96 49,987 -0.07(-0.41%)
Apr 19, 2002 17.12 17.24 16.97 17.03 39,162 -0.25(-1.45%)
Apr 18, 2002 17.32 17.40 17.27 17.28 15,601 -0.11(-0.61%)
Apr 17, 2002 17.16 17.39 17.16 17.39 21,809 +0.18(+1.02%)
Apr 16, 2002 17.09 17.31 17.09 17.21 13,054 +0.19(+1.11%)
Apr 15, 2002 17.42 17.46 17.02 17.02 42,186 -0.31(-1.81%)
Apr 12, 2002 17.56 17.56 17.12 17.34 52,852 -0.19(-1.11%)
Apr 11, 2002 17.75 17.75 17.53 17.53 25,948 -0.31(-1.73%)
Apr 10, 2002 17.62 17.87 17.53 17.84 36,933 +0.25(+1.43%)
Apr 09, 2002 17.81 17.87 17.46 17.59 40,117 -0.31(-1.75%)
Apr 08, 2002 18.19 18.19 17.68 17.90 38,047 -0.28(-1.55%)
Apr 05, 2002 18.22 18.31 18.09 18.19 28,973 -0.09(-0.52%)
Apr 04, 2002 18.19 18.34 18.12 18.28 32,316 +0.00(+0.00%)
Apr 03, 2002 18.41 18.41 18.06 18.28 46,644 -0.03(-0.17%)
Apr 02, 2002 18.31 18.47 18.22 18.31 41,231 +0.03(+0.17%)
Apr 01, 2002 18.53 18.53 18.15 18.28 29,769 -0.28(-1.52%)
Mar 29, 2002 18.22 18.56 18.22 18.56 22,605 +0.00(+0.00%)
Mar 28, 2002 18.22 18.56 18.22 18.56 22,605 +0.34(+1.86%)
Mar 27, 2002 18.34 18.47 18.15 18.22 30,883 -0.15(-0.82%)
Mar 26, 2002 18.53 18.59 18.15 18.37 25,312 -0.03(-0.14%)
Mar 25, 2002 18.81 18.81 18.29 18.40 24,516 -0.40(-2.11%)
Mar 22, 2002 18.78 18.91 18.66 18.79 21,172 +0.02(+0.10%)
Mar 21, 2002 18.44 18.78 18.44 18.78 16,556 +0.18(+0.98%)
Mar 20, 2002 18.53 18.72 18.41 18.59 32,635 +0.06(+0.34%)
Mar 19, 2002 18.29 18.53 18.22 18.53 45,848 +0.21(+1.13%)
Mar 18, 2002 18.44 18.44 18.22 18.32 39,321 -0.04(-0.24%)
Mar 15, 2002 18.15 18.46 18.15 18.37 22,764 +0.21(+1.18%)
Mar 14, 2002 18.57 18.65 18.15 18.15 57,787 -0.43(-2.33%)
Mar 13, 2002 18.84 18.84 18.59 18.59 43,778 -0.70(-3.62%)
Mar 12, 2002 19.60 19.60 19.28 19.28 71,956 -0.25(-1.29%)
Mar 11, 2002 19.41 19.54 19.06 19.54 70,364 +0.13(+0.65%)
Mar 08, 2002 19.44 19.47 19.29 19.41 36,933 +0.00(+0.00%)
Mar 07, 2002 19.38 19.43 19.17 19.41 46,485 +0.03(+0.16%)
Mar 06, 2002 18.84 19.44 18.84 19.38 49,509 +0.60(+3.18%)
Mar 05, 2002 18.59 18.78 18.56 18.78 61,449 +0.31(+1.70%)
Mar 04, 2002 18.47 18.53 18.44 18.47 56,514 +0.13(+0.68%)
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.