Indicators

Compass Minerals Intl Inc (NY: CMP )

12.52 -0.49 (-3.77%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.19	16.96	16.19	16.79	892,053	+0.76(+4.75%)
Jul 28, 2006	15.97	16.12	15.88	16.03	245,644	+0.21(+1.35%)
Jul 27, 2006	15.80	16.19	15.74	15.81	567,973	+0.05(+0.32%)
Jul 26, 2006	16.03	16.03	15.53	15.76	398,218	-0.26(-1.65%)
Jul 25, 2006	16.15	16.15	15.72	16.03	273,327	-0.17(-1.05%)
Jul 24, 2006	16.19	16.35	16.15	16.20	462,174	+0.21(+1.30%)
Jul 21, 2006	15.96	16.13	15.85	15.99	549,836	+0.03(+0.20%)
Jul 20, 2006	16.18	16.24	15.81	15.96	342,216	-0.12(-0.74%)
Jul 19, 2006	16.09	16.59	16.03	16.08	410,786	+0.00(+0.00%)
Jul 18, 2006	16.00	16.15	15.76	16.08	237,530	+0.23(+1.47%)
Jul 17, 2006	15.55	15.89	15.55	15.85	240,712	+0.23(+1.49%)
Jul 14, 2006	15.66	15.75	15.41	15.61	231,485	-0.04(-0.28%)
Jul 13, 2006	16.08	16.13	15.59	15.66	320,897	-0.49(-3.04%)
Jul 12, 2006	16.36	16.47	16.07	16.15	358,284	-0.27(-1.65%)
Jul 11, 2006	16.32	16.53	16.09	16.42	398,854	+0.10(+0.62%)
Jul 10, 2006	16.20	16.51	16.19	16.32	516,904	+0.15(+0.93%)
Jul 07, 2006	16.31	16.63	16.16	16.17	682,364	+0.24(+1.50%)
Jul 06, 2006	15.98	16.17	15.80	15.93	616,816	-0.05(-0.31%)
Jul 05, 2006	15.73	16.02	15.56	15.98	421,605	+0.17(+1.07%)

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.