Indicators

Compass Minerals Intl Inc (NY: CMP )

12.15 -0.30 (-2.41%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.61	44.38	42.21	43.64	459,957	-0.23(-0.52%)
May 28, 2020	46.41	46.41	43.61	43.86	461,751	-1.97(-4.30%)
May 27, 2020	45.87	46.27	44.47	45.84	450,661	+0.83(+1.84%)
May 26, 2020	44.87	45.32	44.18	45.01	258,444	+1.90(+4.41%)
May 22, 2020	43.24	43.29	42.48	43.11	166,728	-0.23(-0.54%)
May 21, 2020	42.86	43.83	42.68	43.34	259,707	+0.37(+0.85%)
May 20, 2020	42.65	43.14	42.06	42.97	323,397	+1.04(+2.47%)
May 19, 2020	41.34	43.21	41.25	41.94	306,790	+0.38(+0.92%)
May 18, 2020	38.95	41.85	38.95	41.55	372,885	+3.61(+9.53%)
May 15, 2020	37.39	39.04	37.39	37.94	265,443	+0.45(+1.19%)
May 14, 2020	36.69	38.10	35.95	37.49	329,303	-0.12(-0.33%)
May 13, 2020	39.03	39.03	36.53	37.62	340,291	-1.39(-3.57%)
May 12, 2020	41.55	41.72	39.00	39.01	289,301	-2.29(-5.55%)
May 11, 2020	40.54	41.52	39.77	41.30	384,645	-0.42(-1.01%)
May 08, 2020	39.98	42.14	39.65	41.72	315,081	+2.67(+6.83%)
May 07, 2020	40.16	41.29	38.91	39.05	401,044	-2.00(-4.87%)
May 06, 2020	43.37	46.02	40.73	41.05	682,964	+0.40(+0.99%)
May 05, 2020	41.07	42.37	40.35	40.65	320,030	+0.04(+0.09%)
May 04, 2020	40.94	41.05	40.12	40.62	272,966	-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.