Indicators

Compass Minerals Intl Inc (NY: CMP )

12.39 +0.09 (+0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.60	15.79	15.43	15.67	245,319	+0.07(+0.44%)
Feb 27, 2006	15.33	15.64	15.30	15.60	295,466	+0.10(+0.65%)
Feb 24, 2006	15.70	15.70	15.45	15.50	217,779	-0.18(-1.16%)
Feb 23, 2006	15.79	15.92	15.58	15.69	209,978	-0.06(-0.40%)
Feb 22, 2006	15.71	15.94	15.69	15.75	266,174	+0.04(+0.28%)
Feb 21, 2006	16.24	16.24	15.58	15.70	349,592	-0.50(-3.10%)
Feb 17, 2006	16.08	16.33	16.05	16.21	269,358	+0.34(+2.14%)
Feb 16, 2006	15.80	16.03	15.80	15.87	331,285	+0.00(+0.00%)
Feb 15, 2006	15.20	15.87	15.14	15.87	436,672	+0.48(+3.14%)
Feb 14, 2006	15.23	15.54	14.99	15.38	820,333	+1.13(+7.93%)
Feb 13, 2006	13.95	14.32	13.81	14.25	1,293,143	+0.35(+2.53%)
Feb 10, 2006	14.16	14.27	13.85	13.90	611,946	-0.20(-1.43%)
Feb 09, 2006	14.29	14.45	14.10	14.10	367,263	-0.08(-0.53%)
Feb 08, 2006	14.57	14.64	13.88	14.18	487,455	-0.31(-2.12%)
Feb 07, 2006	14.75	14.75	14.21	14.49	744,396	-0.26(-1.75%)
Feb 06, 2006	15.52	15.52	14.65	14.74	605,419	-0.75(-4.86%)
Feb 03, 2006	15.31	15.55	15.30	15.50	152,668	+0.23(+1.48%)
Feb 02, 2006	15.45	15.52	15.24	15.27	167,473	-0.17(-1.10%)

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.