Indicators

Compass Minerals Intl Inc (NY: CMP )

12.39 -0.35 (-2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.64	44.41	42.23	43.67	459,671	-0.23(-0.52%)
May 28, 2020	46.44	46.44	43.64	43.89	461,464	-1.97(-4.30%)
May 27, 2020	45.90	46.30	44.50	45.87	450,381	+0.83(+1.84%)
May 26, 2020	44.90	45.35	44.20	45.04	258,283	+1.90(+4.41%)
May 22, 2020	43.27	43.32	42.51	43.13	166,625	-0.23(-0.54%)
May 21, 2020	42.88	43.86	42.70	43.37	259,546	+0.37(+0.85%)
May 20, 2020	42.68	43.17	42.09	43.00	323,196	+1.04(+2.47%)
May 19, 2020	41.36	43.23	41.28	41.96	306,600	+0.38(+0.92%)
May 18, 2020	38.97	41.87	38.97	41.58	372,653	+3.62(+9.53%)
May 15, 2020	37.42	39.06	37.42	37.96	265,278	+0.45(+1.19%)
May 14, 2020	36.71	38.12	35.98	37.52	329,099	-0.12(-0.33%)
May 13, 2020	39.05	39.05	36.56	37.64	340,079	-1.39(-3.57%)
May 12, 2020	41.58	41.75	39.03	39.03	289,121	-2.30(-5.55%)
May 11, 2020	40.57	41.54	39.79	41.33	384,406	-0.42(-1.01%)
May 08, 2020	40.01	42.17	39.68	41.75	314,885	+2.67(+6.83%)
May 07, 2020	40.19	41.32	38.94	39.08	400,795	-2.00(-4.87%)
May 06, 2020	43.40	46.04	40.76	41.08	682,540	+0.40(+0.99%)
May 05, 2020	41.10	42.39	40.37	40.68	319,831	+0.04(+0.09%)
May 04, 2020	40.96	41.08	40.14	40.64	272,797	-0.72(-1.75%)

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.