Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 46.34 46.64 44.96 45.86 915,414 -0.43(-0.92%)
May 29, 2008 47.33 47.33 45.79 46.28 928,103 -1.10(-2.32%)
May 28, 2008 45.94 47.63 45.27 47.38 1,109,716 +1.60(+3.48%)
May 27, 2008 44.54 45.89 44.37 45.79 648,962 +1.25(+2.81%)
May 26, 2008 46.15 46.45 44.10 44.54 0 +0.00(+0.00%)
May 23, 2008 46.15 46.45 44.10 44.54 740,772 -1.82(-3.92%)
May 22, 2008 45.70 46.48 45.16 46.35 969,378 +0.70(+1.53%)
May 21, 2008 45.76 46.47 45.01 45.65 1,219,055 +0.33(+0.72%)
May 20, 2008 45.77 45.77 44.13 45.33 869,395 +0.02(+0.04%)
May 19, 2008 44.46 45.84 44.29 45.31 1,178,192 +1.04(+2.36%)
May 16, 2008 44.61 45.16 43.87 44.27 670,992 -0.14(-0.31%)
May 15, 2008 43.86 44.51 43.78 44.40 404,792 +0.63(+1.45%)
May 14, 2008 43.96 45.20 43.54 43.77 807,532 -0.23(-0.53%)
May 13, 2008 43.34 44.00 42.47 44.00 857,478 +0.96(+2.23%)
May 12, 2008 41.88 43.34 41.01 43.04 668,102 +1.28(+3.05%)
May 09, 2008 42.19 42.19 41.07 41.77 435,989 -0.46(-1.10%)
May 08, 2008 42.38 42.53 41.57 42.23 829,649 +0.11(+0.25%)
May 07, 2008 42.77 43.63 41.82 42.12 1,032,408 -0.34(-0.80%)
May 06, 2008 43.61 43.61 41.99 42.46 1,207,948 -0.16(-0.37%)
May 05, 2008 41.77 43.02 41.16 42.62 879,966 +0.96(+2.31%)
May 02, 2008 40.11 42.34 40.11 41.66 1,175,115 +1.71(+4.28%)
May 01, 2008 39.56 41.09 39.10 39.95 1,983,189 +0.38(+0.95%)
Apr 30, 2008 42.09 42.83 38.69 39.57 2,769,785 -2.02(-4.86%)
Apr 29, 2008 44.30 46.39 39.67 41.60 2,471,988 -3.64(-8.05%)
Apr 28, 2008 45.43 46.46 44.12 45.24 1,451,696 -0.22(-0.48%)
Apr 25, 2008 42.84 46.12 42.84 45.46 889,331 +2.42(+5.63%)
Apr 24, 2008 46.58 46.58 42.59 43.04 1,657,797 -3.27(-7.07%)
Apr 23, 2008 46.86 47.43 45.86 46.31 681,589 -0.27(-0.58%)
Apr 22, 2008 47.78 47.92 46.17 46.58 1,227,979 -1.19(-2.49%)
Apr 21, 2008 44.79 47.89 44.75 47.77 1,454,251 +2.71(+6.01%)
Apr 18, 2008 44.48 45.84 43.66 45.06 1,316,937 -0.25(-0.55%)
Apr 17, 2008 45.43 46.16 44.50 45.31 1,019,933 +0.20(+0.45%)
Apr 16, 2008 44.37 45.32 43.57 45.11 1,514,941 +1.77(+4.07%)
Apr 15, 2008 43.89 44.40 42.44 43.34 593,955 -0.33(-0.76%)
Apr 14, 2008 42.45 44.14 42.38 43.68 913,390 +1.29(+3.05%)
Apr 11, 2008 42.51 42.90 41.80 42.38 554,693 -0.45(-1.06%)
Apr 10, 2008 42.03 42.97 41.35 42.83 729,574 +0.59(+1.40%)
Apr 09, 2008 43.25 43.57 41.99 42.24 790,332 -0.87(-2.01%)
Apr 08, 2008 42.39 43.82 41.78 43.11 716,265 +0.80(+1.89%)
Apr 07, 2008 43.51 44.47 41.93 42.31 1,008,847 -0.55(-1.29%)
Apr 04, 2008 42.30 43.32 41.21 42.87 2,232,073 +2.63(+6.54%)
Apr 03, 2008 38.85 40.86 38.66 40.23 725,234 +1.11(+2.84%)
Apr 02, 2008 39.00 39.56 38.19 39.12 908,957 +0.04(+0.10%)
Apr 01, 2008 38.71 39.67 37.38 39.08 1,766,916 +2.04(+5.49%)
Mar 31, 2008 39.14 39.14 36.29 37.05 1,114,747 -1.87(-4.79%)
Mar 28, 2008 38.67 39.48 38.64 38.91 745,584 +0.23(+0.60%)
Mar 27, 2008 39.26 39.59 38.00 38.68 875,421 -0.64(-1.63%)
Mar 26, 2008 39.32 39.79 38.57 39.32 689,426 +0.01(+0.02%)
Mar 25, 2008 38.98 40.71 38.63 39.32 1,916,599 +1.28(+3.37%)
Mar 24, 2008 36.06 38.57 36.06 38.04 1,110,574 +1.82(+5.03%)
Mar 21, 2008 36.68 37.35 34.91 36.21 3,031,795 +0.00(+0.00%)
Mar 20, 2008 36.68 37.35 34.91 36.21 3,031,795 -0.82(-2.21%)
Mar 19, 2008 38.32 38.95 36.86 37.03 1,094,347 -1.29(-3.36%)
Mar 18, 2008 37.38 38.55 37.07 38.32 845,770 +1.73(+4.72%)
Mar 17, 2008 36.66 38.19 35.73 36.59 932,029 -1.21(-3.19%)
Mar 14, 2008 38.42 39.15 36.87 37.80 1,191,261 -0.37(-0.97%)
Mar 13, 2008 36.80 38.31 36.64 38.17 1,256,591 +0.87(+2.32%)
Mar 12, 2008 37.78 37.83 36.92 37.30 1,280,106 -0.19(-0.50%)
Mar 11, 2008 35.67 37.49 35.10 37.49 1,206,750 +2.86(+8.27%)
Mar 10, 2008 36.94 36.94 34.40 34.62 1,511,090 -2.26(-6.11%)
Mar 07, 2008 36.94 38.33 36.50 36.88 908,606 -0.45(-1.21%)
Mar 06, 2008 37.09 38.56 37.01 37.33 1,531,520 -0.03(-0.08%)
Mar 05, 2008 36.32 37.40 36.30 37.36 1,048,034 +0.82(+2.23%)
Mar 04, 2008 36.65 37.84 35.79 36.55 1,238,233 -0.54(-1.46%)
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.