Indicators

Compass Minerals Intl Inc (NY: CMP )

13.15 +0.47 (+3.71%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	50.56	51.25	50.32	50.33	316,966	-0.16(-0.31%)
Feb 26, 2016	50.57	51.04	50.22	50.48	373,456	+0.22(+0.44%)
Feb 25, 2016	50.22	50.64	49.79	50.26	447,965	+0.00(+0.01%)
Feb 24, 2016	50.06	50.51	49.20	50.26	499,265	-0.20(-0.39%)
Feb 23, 2016	51.47	52.03	50.38	50.45	479,800	-1.11(-2.15%)
Feb 22, 2016	50.70	51.95	50.82	51.56	351,282	+0.86(+1.69%)
Feb 19, 2016	50.85	51.29	50.01	50.70	434,765	-0.39(-0.76%)
Feb 18, 2016	50.82	51.33	50.42	51.09	436,769	+0.26(+0.51%)
Feb 17, 2016	49.42	50.96	49.40	50.84	837,659	+1.92(+3.92%)
Feb 16, 2016	50.85	51.72	48.68	48.92	967,462	-1.94(-3.81%)
Feb 12, 2016	49.30	50.86	50.86	50.86	505,648	+1.81(+3.68%)
Feb 11, 2016	50.98	51.17	48.91	49.05	643,380	-2.15(-4.20%)
Feb 10, 2016	52.72	53.24	51.14	51.20	594,930	-1.73(-3.27%)
Feb 09, 2016	51.57	53.06	50.92	52.94	1,216,417	+0.32(+0.60%)
Feb 08, 2016	53.49	53.60	52.38	52.62	614,028	-0.90(-1.67%)
Feb 05, 2016	55.33	55.16	53.38	53.52	466,965	-1.81(-3.28%)
Feb 04, 2016	54.46	55.53	54.12	55.33	593,979	+1.29(+2.39%)
Feb 03, 2016	53.06	54.32	52.68	54.04	662,311	+1.52(+2.89%)
Feb 02, 2016	53.79	54.40	52.44	52.52	557,537	-1.78(-3.29%)

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.