Indicators

Compass Minerals Intl Inc (NY: CMP )

12.43 -0.58 (-4.46%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.07	52.26	51.71	52.12	577,837	-0.10(-0.19%)
Jul 28, 2016	52.15	52.26	51.71	52.22	519,978	+0.07(+0.13%)
Jul 27, 2016	53.92	53.93	51.69	52.15	766,166	-1.69(-3.14%)
Jul 26, 2016	52.06	55.32	51.56	53.84	2,073,758	+1.36(+2.60%)
Jul 25, 2016	53.68	53.86	52.13	52.48	781,839	-1.40(-2.60%)
Jul 22, 2016	54.22	54.40	53.88	53.88	407,007	-0.30(-0.55%)
Jul 21, 2016	54.67	54.93	53.92	54.18	363,293	-0.28(-0.52%)
Jul 20, 2016	54.29	54.94	53.73	54.46	702,206	+0.08(+0.15%)
Jul 19, 2016	54.49	55.29	54.28	54.38	558,706	-0.44(-0.81%)
Jul 18, 2016	54.97	55.38	54.68	54.82	517,998	-0.26(-0.48%)
Jul 15, 2016	55.44	55.78	54.96	55.09	724,762	-0.46(-0.84%)
Jul 14, 2016	56.09	56.17	55.53	55.55	1,071,496	-0.32(-0.58%)
Jul 13, 2016	54.97	56.05	54.70	55.87	1,262,416	+1.57(+2.90%)
Jul 12, 2016	54.49	54.77	54.18	54.30	643,349	+0.12(+0.22%)
Jul 11, 2016	54.88	55.37	53.95	54.18	541,290	-0.45(-0.82%)
Jul 08, 2016	54.55	54.41	53.35	54.63	1,196,355	+0.22(+0.40%)
Jul 07, 2016	55.77	55.99	54.03	54.41	729,707	-1.29(-2.31%)
Jul 06, 2016	55.94	56.09	55.05	55.70	524,121	+0.09(+0.16%)
Jul 05, 2016	55.93	56.30	55.11	55.61	468,164	-0.25(-0.46%)

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.