Indicators

Compass Minerals Intl Inc (NY: CMP )

12.75 +0.04 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.97	12.39	11.90	12.27	308,838	+0.36(+3.01%)
May 27, 2004	11.53	11.97	11.53	11.91	147,255	+0.34(+2.93%)
May 26, 2004	11.44	11.57	11.44	11.57	239,748	+0.13(+1.10%)
May 25, 2004	11.50	11.56	11.44	11.45	125,764	-0.03(-0.22%)
May 24, 2004	11.34	11.47	11.31	11.47	160,946	+0.14(+1.22%)
May 21, 2004	11.34	11.37	11.24	11.33	52,852	+0.03(+0.22%)
May 20, 2004	11.18	11.40	11.18	11.31	127,356	+0.09(+0.84%)
May 19, 2004	11.50	11.63	11.21	11.21	126,560	-0.19(-1.65%)
May 18, 2004	11.15	11.40	11.12	11.40	151,872	+0.31(+2.77%)
May 17, 2004	11.15	11.15	11.04	11.09	86,124	-0.03(-0.23%)
May 14, 2004	11.06	11.19	11.04	11.12	67,021	+0.12(+1.08%)
May 13, 2004	10.93	11.06	10.93	11.00	110,003	+0.07(+0.63%)
May 12, 2004	10.99	11.15	10.92	10.93	163,652	+0.00(+0.00%)
May 11, 2004	10.84	11.01	10.84	10.93	221,918	+0.19(+1.75%)
May 10, 2004	11.12	11.12	10.74	10.74	241,817	-0.31(-2.84%)
May 07, 2004	11.14	11.14	11.02	11.06	89,945	-0.05(-0.45%)
May 06, 2004	11.15	11.34	11.10	11.11	143,434	+0.03(+0.28%)
May 05, 2004	10.99	11.43	10.99	11.07	1,696,543	+0.71(+6.85%)
May 04, 2004	10.36	10.36	10.27	10.36	152,031	+0.01(+0.12%)

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.