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 (%)
Oct 29, 2010	49.98	50.63	49.98	50.34	245,463	+0.09(+0.18%)
Oct 28, 2010	50.50	51.15	49.70	50.25	383,678	+0.46(+0.92%)
Oct 27, 2010	49.28	50.10	48.19	49.79	811,694	-0.33(-0.65%)
Oct 25, 2010	49.67	51.17	49.65	50.11	319,778	+0.82(+1.66%)
Oct 22, 2010	49.42	49.42	48.84	49.30	151,368	+0.04(+0.08%)
Oct 21, 2010	50.04	50.14	48.57	49.26	274,020	-0.48(-0.96%)
Oct 20, 2010	49.64	50.11	49.50	49.74	244,986	+0.27(+0.55%)
Oct 19, 2010	49.74	50.30	49.18	49.46	437,689	-0.63(-1.26%)
Oct 18, 2010	49.00	50.31	49.00	50.10	236,576	+0.20(+0.41%)
Oct 15, 2010	50.37	50.37	48.98	49.89	432,758	-0.12(-0.24%)
Oct 14, 2010	50.80	51.08	49.67	50.01	406,240	-0.89(-1.76%)
Oct 13, 2010	50.84	51.38	50.78	50.91	285,684	+0.36(+0.71%)
Oct 12, 2010	50.80	50.80	49.89	50.55	353,976	-0.36(-0.71%)
Oct 11, 2010	50.96	51.06	50.61	50.91	470,044	+0.02(+0.04%)
Oct 08, 2010	50.89	51.19	49.72	50.89	1,188,326	+1.53(+3.09%)
Oct 07, 2010	48.95	49.67	48.36	49.37	562,645	+0.74(+1.52%)
Oct 06, 2010	47.78	48.79	47.59	48.63	656,718	+0.91(+1.91%)
Oct 05, 2010	48.19	48.25	47.39	47.71	402,291	+0.08(+0.16%)
Oct 04, 2010	48.67	48.67	47.56	47.64	402,769	-0.95(-1.96%)

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.