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 (%)
Dec 30, 2011	45.17	45.27	45.02	45.14	354,663	-0.03(-0.07%)
Dec 29, 2011	44.91	45.26	44.71	45.17	522,629	+0.35(+0.79%)
Dec 28, 2011	46.05	46.05	44.60	44.82	339,480	-1.23(-2.68%)
Dec 27, 2011	46.45	46.63	45.61	46.05	306,818	-0.49(-1.06%)
Dec 23, 2011	46.29	46.96	45.78	46.54	345,451	-0.09(-0.18%)
Dec 21, 2011	47.46	47.63	46.12	46.63	352,776	-1.34(-2.80%)
Dec 20, 2011	47.13	48.12	46.99	47.97	221,130	+1.52(+3.27%)
Dec 19, 2011	47.78	48.03	46.29	46.45	261,954	-1.21(-2.54%)
Dec 16, 2011	46.58	47.70	46.30	47.67	702,822	+1.40(+3.03%)
Dec 15, 2011	46.04	46.35	45.34	46.26	323,225	+0.76(+1.67%)
Dec 14, 2011	45.86	46.15	45.16	45.50	781,459	-0.60(-1.31%)
Dec 13, 2011	47.63	48.10	45.89	46.10	227,217	-1.06(-2.25%)
Dec 12, 2011	48.53	48.55	46.92	47.17	314,107	-1.12(-2.32%)
Dec 09, 2011	47.54	48.50	47.24	48.29	204,991	+0.68(+1.42%)
Dec 08, 2011	48.62	49.33	47.37	47.61	202,226	-1.47(-2.99%)
Dec 07, 2011	48.73	49.32	48.10	49.08	184,151	-0.09(-0.19%)
Dec 06, 2011	49.80	50.00	48.83	49.17	299,557	-0.68(-1.35%)
Dec 05, 2011	49.52	50.02	49.33	49.85	293,395	+0.64(+1.29%)
Dec 02, 2011	49.92	50.53	49.06	49.21	142,597	-0.30(-0.60%)

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.