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 29, 2009	32.95	33.69	32.67	33.69	781,145	+0.75(+2.29%)
May 28, 2009	32.75	33.19	32.02	32.93	755,782	+0.15(+0.46%)
May 27, 2009	33.04	33.91	32.76	32.78	523,632	-0.55(-1.64%)
May 26, 2009	32.44	33.49	32.14	33.33	946,318	+0.30(+0.91%)
May 22, 2009	33.12	33.45	32.38	33.03	597,931	+0.18(+0.54%)
May 21, 2009	33.00	33.00	32.19	32.85	906,185	-0.55(-1.65%)
May 20, 2009	33.70	34.51	33.22	33.41	1,744,241	-0.18(-0.52%)
May 19, 2009	33.92	34.18	33.33	33.58	1,190,395	-0.18(-0.54%)
May 18, 2009	31.94	34.09	31.71	33.76	1,951,748	+2.26(+7.16%)
May 15, 2009	31.26	32.35	31.08	31.51	1,392,063	+0.25(+0.80%)
May 14, 2009	30.65	31.60	30.47	31.26	1,518,565	+0.57(+1.84%)
May 13, 2009	30.70	31.68	30.60	30.69	1,349,654	-0.99(-3.11%)
May 12, 2009	31.38	31.97	30.94	31.68	914,634	+0.40(+1.29%)
May 11, 2009	31.30	31.75	30.91	31.28	905,981	-0.56(-1.76%)
May 08, 2009	31.80	32.12	31.14	31.84	941,326	+0.48(+1.54%)
May 07, 2009	31.99	32.24	30.93	31.35	845,840	-0.33(-1.05%)
May 06, 2009	31.94	32.24	31.21	31.68	1,046,519	-0.32(-1.00%)
May 05, 2009	31.60	32.12	31.11	32.00	967,319	+0.13(+0.41%)
May 04, 2009	31.08	31.95	31.07	31.87	1,168,704	+0.96(+3.11%)

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.