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 (%)
Jul 29, 2005	16.20	16.20	15.98	15.99	115,416	-0.19(-1.20%)
Jul 28, 2005	16.09	16.30	16.04	16.18	128,629	+0.19(+1.22%)
Jul 27, 2005	15.94	15.99	15.79	15.99	65,110	+0.04(+0.28%)
Jul 26, 2005	15.96	16.04	15.87	15.94	113,347	+0.02(+0.12%)
Jul 25, 2005	15.92	16.18	15.89	15.92	155,374	-0.02(-0.12%)
Jul 22, 2005	15.55	15.95	15.33	15.94	186,576	+0.51(+3.30%)
Jul 21, 2005	15.92	15.92	15.39	15.43	207,590	-0.49(-3.08%)
Jul 20, 2005	15.71	16.04	15.71	15.92	301,675	+0.21(+1.36%)
Jul 19, 2005	15.58	15.77	15.56	15.71	141,524	+0.19(+1.21%)
Jul 18, 2005	15.62	15.73	15.52	15.52	148,688	-0.08(-0.52%)
Jul 15, 2005	15.52	15.64	15.52	15.60	99,178	+0.09(+0.57%)
Jul 14, 2005	15.67	15.72	15.52	15.52	109,685	-0.05(-0.32%)
Jul 13, 2005	15.70	15.74	15.55	15.57	48,872	-0.08(-0.52%)
Jul 12, 2005	15.79	15.83	15.63	15.65	128,629	-0.03(-0.20%)
Jul 11, 2005	15.30	16.02	15.30	15.68	184,348	+0.35(+2.30%)
Jul 08, 2005	15.01	15.38	15.01	15.33	261,716	+0.28(+1.88%)
Jul 07, 2005	15.03	15.08	14.82	15.04	147,733	+0.00(+0.00%)
Jul 06, 2005	15.13	15.21	15.03	15.04	122,261	-0.05(-0.33%)
Jul 05, 2005	15.06	15.15	15.01	15.09	195,014	+0.06(+0.38%)

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.