Indicators

Compass Minerals Intl Inc (NY: CMP )

13.46 +0.10 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	47.87	48.37	47.42	47.59	597,939	-0.16(-0.33%)
Feb 28, 2012	48.08	48.21	47.68	47.75	340,793	-0.35(-0.73%)
Feb 27, 2012	47.96	48.19	47.69	48.10	347,731	-0.18(-0.38%)
Feb 24, 2012	47.95	48.46	47.77	48.29	309,149	+0.42(+0.88%)
Feb 23, 2012	47.71	48.08	47.26	47.87	187,879	+0.27(+0.57%)
Feb 22, 2012	47.24	47.81	47.10	47.60	236,828	+0.31(+0.65%)
Feb 21, 2012	46.70	47.47	46.57	47.29	228,271	+0.73(+1.58%)
Feb 17, 2012	46.82	47.14	46.39	46.55	532,442	-0.15(-0.32%)
Feb 16, 2012	46.91	47.08	46.44	46.70	396,563	-0.26(-0.56%)
Feb 15, 2012	46.92	47.33	46.58	46.97	558,365	+0.22(+0.48%)
Feb 14, 2012	46.13	46.79	46.05	46.74	530,843	+0.23(+0.49%)
Feb 13, 2012	47.27	47.32	46.36	46.51	417,831	-0.24(-0.52%)
Feb 10, 2012	47.54	47.54	46.69	46.76	593,039	-1.43(-2.97%)
Feb 09, 2012	49.49	49.49	47.70	48.19	656,768	-1.88(-3.75%)
Feb 08, 2012	48.06	50.66	46.74	50.06	1,010,873	+2.27(+4.75%)
Feb 07, 2012	47.67	48.04	47.56	47.79	471,026	-0.16(-0.34%)
Feb 06, 2012	48.11	48.47	47.73	47.96	403,368	-0.27(-0.56%)
Feb 03, 2012	48.30	48.64	48.07	48.23	338,071	+0.37(+0.77%)
Feb 02, 2012	48.80	48.84	47.77	47.86	312,525	-0.80(-1.64%)

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.