Indicators

Compass Minerals Intl Inc (NY: CMP )

12.30 -0.27 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.75	33.98	30.71	32.80	0	+0.28(+0.85%)
Feb 26, 2009	34.03	34.43	32.51	32.53	2,013,894	-1.24(-3.68%)
Feb 25, 2009	35.26	35.43	33.12	33.77	2,085,279	-0.82(-2.36%)
Feb 24, 2009	32.73	34.77	32.04	34.59	2,320,742	+1.78(+5.42%)
Feb 23, 2009	35.37	35.80	32.68	32.81	1,605,845	-2.47(-7.01%)
Feb 20, 2009	35.59	35.94	34.39	35.28	1,169,316	-1.03(-2.84%)
Feb 19, 2009	37.83	38.00	36.12	36.31	855,876	-0.92(-2.46%)
Feb 18, 2009	37.17	37.96	36.62	37.23	1,379,594	+0.18(+0.49%)
Feb 17, 2009	36.09	37.69	33.64	37.05	2,199,126	-0.10(-0.27%)
Feb 13, 2009	39.39	39.39	37.06	37.15	1,212,454	-1.39(-3.62%)
Feb 12, 2009	37.46	38.59	36.81	38.54	1,578,290	+0.60(+1.57%)
Feb 11, 2009	36.67	38.78	36.21	37.95	2,306,411	+1.55(+4.26%)
Feb 10, 2009	38.34	39.01	35.67	36.40	3,005,098	-3.18(-8.05%)
Feb 09, 2009	40.83	40.99	39.13	39.58	1,645,886	-0.56(-1.39%)
Feb 06, 2009	39.94	40.97	39.94	40.14	1,477,887	+0.28(+0.71%)
Feb 05, 2009	38.49	40.62	38.49	39.86	1,563,305	+0.99(+2.54%)
Feb 04, 2009	39.49	40.39	38.36	38.87	1,558,685	-0.48(-1.23%)
Feb 03, 2009	39.46	40.41	38.54	39.35	1,913,813	-0.35(-0.87%)

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.