Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Minerals Intl Inc (NY: CMP )

13.04 +0.42 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.52 10.57 10.43 10.46 126,719 +0.00(+0.00%)
Feb 26, 2004 10.05 10.46 10.05 10.46 192,626 +0.25(+2.46%)
Feb 25, 2004 10.21 10.34 10.21 10.21 402,923 -0.31(-2.99%)
Feb 24, 2004 10.58 10.58 10.49 10.52 223,669 -0.01(-0.12%)
Feb 23, 2004 10.49 10.58 10.46 10.53 170,975 -0.02(-0.18%)
Feb 20, 2004 10.55 10.67 10.52 10.55 235,131 -0.03(-0.30%)
Feb 19, 2004 10.38 10.64 10.28 10.58 399,261 +0.23(+2.24%)
Feb 18, 2004 10.18 10.35 10.11 10.35 171,612 +0.21(+2.11%)
Feb 17, 2004 10.30 10.30 10.05 10.14 81,667 -0.01(-0.06%)
Feb 13, 2004 10.21 10.21 10.07 10.14 187,054 +0.09(+0.94%)
Feb 12, 2004 10.02 10.23 9.862 10.05 429,349 +0.23(+2.30%)
Feb 11, 2004 9.674 9.824 9.579 9.824 188,487 +0.18(+1.89%)
Feb 10, 2004 9.548 9.642 9.517 9.642 242,295 +0.16(+1.66%)
Feb 09, 2004 9.705 9.705 9.454 9.485 360,418 -0.18(-1.88%)
Feb 06, 2004 9.655 9.699 9.642 9.667 65,110 +0.04(+0.39%)
Feb 05, 2004 9.642 9.655 9.561 9.630 36,614 +0.02(+0.20%)
Feb 04, 2004 9.705 9.831 9.517 9.611 75,776 -0.06(-0.65%)
Feb 03, 2004 9.799 9.831 9.642 9.674 35,818 -0.08(-0.84%)
Feb 02, 2004 9.736 9.768 9.705 9.755 38,366 +0.02(+0.19%)
Jan 30, 2004 9.831 9.831 9.579 9.736 118,600 -0.06(-0.58%)
Jan 29, 2004 9.868 10.18 9.768 9.793 116,690 -0.08(-0.76%)
Jan 28, 2004 9.787 9.894 9.680 9.868 56,036 +0.09(+0.96%)
Jan 27, 2004 9.623 9.988 9.611 9.774 167,314 +0.13(+1.37%)
Jan 26, 2004 9.328 9.674 9.152 9.642 227,490 +0.30(+3.16%)
Jan 23, 2004 9.140 9.397 9.115 9.347 377,451 +0.21(+2.27%)
Jan 22, 2004 9.046 9.215 8.989 9.140 565,779 +0.11(+1.18%)
Jan 21, 2004 8.983 9.033 8.819 9.033 571,351 +0.03(+0.28%)
Jan 20, 2004 8.983 9.077 8.983 9.008 86,761 +0.06(+0.70%)
Jan 16, 2004 9.046 9.077 8.945 8.945 112,710 -0.09(-1.04%)
Jan 15, 2004 9.077 9.089 8.989 9.039 227,490 -0.04(-0.42%)
Jan 14, 2004 8.920 9.108 8.907 9.077 145,822 +0.18(+2.05%)
Jan 13, 2004 8.983 8.983 8.794 8.895 155,692 -0.09(-1.05%)
Jan 12, 2004 8.983 9.014 8.888 8.989 739,302 -0.12(-1.31%)
Jan 09, 2004 9.046 9.140 8.989 9.108 1,039,067 +0.16(+1.75%)
Jan 08, 2004 9.014 9.102 8.888 8.951 303,266 -0.07(-0.77%)
Jan 07, 2004 9.203 9.203 9.046 9.020 294,192 -0.11(-1.24%)
Jan 06, 2004 9.020 9.140 9.020 9.133 294,033 +0.09(+0.97%)
Jan 05, 2004 9.077 9.077 9.014 9.046 24,834 +0.00(+0.00%)
Jan 02, 2004 8.983 9.140 8.983 9.046 234,017 +0.08(+0.84%)
Dec 31, 2003 8.857 9.014 8.794 8.970 137,544 +0.16(+1.78%)
Dec 30, 2003 9.046 9.046 8.807 8.813 150,121 -0.11(-1.20%)
Dec 29, 2003 8.983 8.995 8.826 8.920 344,020 +0.00(+0.00%)
Dec 26, 2003 8.964 9.077 8.895 8.920 187,054 -0.06(-0.70%)
Dec 24, 2003 8.857 9.046 8.826 8.983 60,175 +0.13(+1.42%)
Dec 23, 2003 8.807 8.888 8.801 8.857 77,528 +0.03(+0.36%)
Dec 22, 2003 8.807 8.838 8.744 8.826 269,039 +0.03(+0.36%)
Dec 19, 2003 8.807 8.888 8.794 8.794 135,793 -0.01(-0.14%)
Dec 18, 2003 8.832 8.951 8.794 8.807 584,087 -0.08(-0.92%)
Dec 17, 2003 8.826 8.888 8.738 8.888 480,292 +0.06(+0.64%)
Dec 16, 2003 8.857 8.857 8.794 8.832 462,462 -0.09(-0.99%)
Dec 15, 2003 8.637 8.951 8.637 8.920 729,910 +0.28(+3.27%)
Dec 12, 2003 8.166 8.888 8.166 8.637 9,346,512 -1.12(-11.46%)
Dec 11, 2003 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Dec 10, 2003 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Dec 09, 2003 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Dec 08, 2003 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Dec 05, 2003 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Dec 04, 2003 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Dec 03, 2003 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
Dec 02, 2003 9.755 9.755 9.755 9.755 0 +0.00(+0.00%)
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.