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 (%)
Jun 28, 2019	46.93	47.89	46.93	47.10	914,592	+0.23(+0.49%)
Jun 27, 2019	47.27	47.34	46.38	46.87	354,584	-0.21(-0.44%)
Jun 26, 2019	46.54	47.49	46.54	47.08	297,777	+0.69(+1.48%)
Jun 25, 2019	46.95	47.23	46.25	46.39	360,617	-0.57(-1.20%)
Jun 24, 2019	47.82	48.14	46.71	46.96	418,714	-0.87(-1.81%)
Jun 21, 2019	48.47	48.73	47.63	47.82	1,058,897	-0.95(-1.95%)
Jun 20, 2019	50.20	50.47	48.68	48.78	369,413	-0.54(-1.09%)
Jun 19, 2019	49.40	49.79	48.94	49.32	287,591	+0.09(+0.19%)
Jun 18, 2019	48.77	50.15	48.45	49.22	310,716	+0.98(+2.03%)
Jun 17, 2019	47.60	48.68	46.93	48.24	290,538	+0.64(+1.35%)
Jun 14, 2019	48.18	48.39	46.97	47.60	289,543	-0.98(-2.01%)
Jun 13, 2019	48.57	49.19	48.26	48.58	238,267	+0.39(+0.80%)
Jun 12, 2019	48.60	49.06	48.02	48.19	201,983	-0.36(-0.74%)
Jun 11, 2019	47.96	48.66	47.69	48.55	349,241	+1.47(+3.13%)
Jun 10, 2019	46.86	47.34	46.56	47.08	268,142	+0.75(+1.61%)
Jun 07, 2019	46.24	46.86	45.73	46.33	311,591	+0.37(+0.80%)
Jun 06, 2019	45.71	46.03	45.21	45.96	205,673	+0.28(+0.62%)
Jun 05, 2019	45.83	46.18	44.64	45.68	306,398	-0.08(-0.17%)
Jun 04, 2019	44.40	46.20	44.29	45.76	350,332	+1.82(+4.14%)

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.