Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.74 +0.23 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.02 14.35 14.00 14.16 513,722 +0.11(+0.76%)
May 27, 2005 14.27 14.27 13.95 14.05 350,171 -0.33(-2.32%)
May 26, 2005 14.33 14.48 14.30 14.39 284,464 +0.10(+0.70%)
May 25, 2005 14.68 14.68 14.28 14.29 582,133 -0.39(-2.66%)
May 24, 2005 14.80 14.83 14.65 14.68 352,716 -0.09(-0.60%)
May 23, 2005 14.87 14.87 14.67 14.76 290,828 -0.03(-0.17%)
May 20, 2005 14.64 14.86 14.53 14.79 110,890 +0.15(+1.03%)
May 19, 2005 14.99 15.02 14.50 14.64 260,281 -0.23(-1.56%)
May 18, 2005 14.60 14.87 14.46 14.87 301,805 +0.38(+2.65%)
May 17, 2005 14.46 14.58 14.22 14.49 242,144 +0.03(+0.22%)
May 16, 2005 14.38 14.52 14.29 14.46 262,190 +0.17(+1.19%)
May 13, 2005 14.43 14.63 14.24 14.29 207,143 -0.14(-1.00%)
May 12, 2005 14.90 14.90 14.17 14.43 382,785 -0.47(-3.16%)
May 11, 2005 14.95 15.00 14.82 14.90 126,004 +0.01(+0.04%)
May 10, 2005 15.34 15.34 14.90 14.90 237,849 -0.37(-2.43%)
May 09, 2005 15.61 15.61 15.26 15.27 246,758 -0.19(-1.26%)
May 06, 2005 15.67 15.67 15.46 15.46 185,506 -0.08(-0.53%)
May 05, 2005 15.68 15.68 15.27 15.54 236,735 -0.04(-0.28%)
May 04, 2005 15.09 15.65 15.05 15.59 321,056 +0.63(+4.20%)
May 03, 2005 15.55 15.55 14.94 14.96 637,180 -0.59(-3.80%)
May 02, 2005 15.31 15.55 15.17 15.55 156,232 +0.37(+2.44%)
Apr 29, 2005 15.10 15.42 14.99 15.18 189,006 +0.24(+1.60%)
Apr 28, 2005 15.34 15.34 14.92 14.94 197,279 -0.31(-2.02%)
Apr 27, 2005 15.39 15.39 15.03 15.25 153,687 -0.11(-0.70%)
Apr 26, 2005 15.61 15.61 15.35 15.36 148,277 -0.17(-1.09%)
Apr 25, 2005 15.47 15.71 15.41 15.53 113,117 +0.19(+1.27%)
Apr 22, 2005 15.81 15.81 15.19 15.33 273,963 -0.58(-3.67%)
Apr 21, 2005 15.46 16.03 15.45 15.91 179,619 +0.64(+4.20%)
Apr 20, 2005 15.97 16.03 15.21 15.27 311,510 -0.65(-4.10%)
Apr 19, 2005 15.90 16.00 15.85 15.93 494,312 +0.04(+0.24%)
Apr 18, 2005 15.75 16.05 15.71 15.89 236,894 +0.14(+0.92%)
Apr 15, 2005 15.81 16.15 15.68 15.75 281,600 +0.02(+0.12%)
Apr 14, 2005 16.15 16.18 15.55 15.73 169,914 -0.39(-2.42%)
Apr 13, 2005 16.29 16.38 16.03 16.12 135,390 -0.16(-1.00%)
Apr 12, 2005 16.31 16.39 16.12 16.28 215,734 -0.01(-0.08%)
Apr 11, 2005 16.30 16.41 16.19 16.29 210,325 +0.05(+0.31%)
Apr 08, 2005 16.34 16.38 16.22 16.24 207,302 -0.09(-0.54%)
Apr 07, 2005 16.66 16.66 16.33 16.33 156,868 -0.19(-1.18%)
Apr 06, 2005 16.76 16.76 16.41 16.52 227,189 -0.08(-0.49%)
Apr 05, 2005 16.66 16.76 16.59 16.61 221,303 -0.05(-0.30%)
Apr 04, 2005 16.23 16.71 16.23 16.66 263,463 +0.43(+2.67%)
Apr 01, 2005 16.09 16.32 16.03 16.22 238,803 +0.23(+1.41%)
Mar 31, 2005 15.87 16.05 15.84 16.00 125,367 +0.16(+0.99%)
Mar 30, 2005 15.95 15.98 15.76 15.84 347,307 -0.11(-0.71%)
Mar 29, 2005 16.21 16.21 15.88 15.95 225,916 -0.14(-0.90%)
Mar 28, 2005 16.15 16.17 16.08 16.10 209,370 +0.01(+0.04%)
Mar 24, 2005 16.19 16.21 16.03 16.09 199,665 +0.00(+0.00%)
Mar 23, 2005 16.07 16.13 16.05 16.09 219,871 +0.04(+0.27%)
Mar 22, 2005 16.09 16.15 16.03 16.05 164,823 +0.02(+0.12%)
Mar 21, 2005 16.12 16.15 16.01 16.03 241,667 -0.02(-0.12%)
Mar 18, 2005 16.08 16.14 16.00 16.05 348,261 -0.03(-0.20%)
Mar 17, 2005 16.21 16.21 15.98 16.08 378,967 -0.13(-0.81%)
Mar 16, 2005 16.38 16.52 16.14 16.21 204,438 -0.16(-1.00%)
Mar 15, 2005 16.49 16.51 16.28 16.37 192,029 -0.03(-0.19%)
Mar 14, 2005 16.50 16.57 16.15 16.41 264,736 -0.01(-0.04%)
Mar 11, 2005 16.59 16.86 16.39 16.41 244,212 -0.15(-0.91%)
Mar 10, 2005 16.17 16.72 16.10 16.56 615,066 +0.48(+3.01%)
Mar 09, 2005 15.87 16.10 15.79 16.08 529,949 +0.23(+1.47%)
Mar 08, 2005 15.68 15.98 15.68 15.85 410,309 +0.19(+1.20%)
Mar 07, 2005 15.78 15.84 15.64 15.66 583,724 -0.05(-0.32%)
Mar 04, 2005 15.71 15.76 15.65 15.71 528,358 +0.04(+0.28%)
Mar 03, 2005 15.71 15.73 15.60 15.66 448,492 +0.04(+0.28%)
Mar 02, 2005 15.81 15.81 15.52 15.62 462,333 -0.19(-1.23%)
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.