Indicators

Compass Minerals Intl Inc (NY: CMP )

13.46 +0.10 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	34.90	35.22	33.61	35.19	207,728	+0.19(+0.54%)
Nov 26, 2008	31.21	35.02	30.77	35.00	1,006,125	+2.98(+9.30%)
Nov 25, 2008	32.79	33.68	30.89	32.02	1,499,040	-0.63(-1.93%)
Nov 24, 2008	30.04	33.56	29.98	32.65	1,192,886	+3.10(+10.49%)
Nov 21, 2008	27.74	29.63	27.62	29.55	1,953,901	+2.23(+8.14%)
Nov 20, 2008	28.89	29.81	26.98	27.33	1,559,409	-2.70(-9.00%)
Nov 19, 2008	33.10	33.22	29.91	30.03	904,216	-3.04(-9.18%)
Nov 18, 2008	34.68	35.32	31.87	33.07	656,060	-1.01(-2.95%)
Nov 17, 2008	32.31	34.79	31.57	34.07	1,236,932	+1.35(+4.13%)
Nov 14, 2008	33.73	35.00	32.13	32.72	725,678	-1.90(-5.48%)
Nov 13, 2008	32.05	34.64	30.34	34.62	1,436,064	+2.68(+8.40%)
Nov 12, 2008	32.69	33.14	31.58	31.94	1,060,210	-1.35(-4.06%)
Nov 11, 2008	35.73	35.81	32.96	33.29	1,174,466	-2.97(-8.18%)
Nov 10, 2008	37.86	38.66	35.12	36.25	720,795	-0.32(-0.88%)
Nov 07, 2008	33.95	37.01	33.95	36.58	911,030	+2.09(+6.05%)
Nov 06, 2008	34.36	35.24	32.52	34.49	1,152,390	-0.04(-0.13%)
Nov 05, 2008	34.49	36.13	33.67	34.53	1,120,762	-0.35(-1.01%)
Nov 04, 2008	36.63	36.63	33.82	34.88	1,091,789	-0.04(-0.11%)

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.