Indicators

Compass Minerals Intl Inc (NY: CMP )

12.52 +0.06 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.79	19.87	19.74	19.84	379,922	+0.07(+0.35%)
Dec 28, 2006	19.72	19.81	19.64	19.77	224,803	+0.09(+0.48%)
Dec 27, 2006	19.67	19.71	19.58	19.67	215,575	+0.13(+0.68%)
Dec 26, 2006	19.41	19.64	19.39	19.54	226,712	+0.29(+1.50%)
Dec 22, 2006	19.47	19.47	19.16	19.25	327,579	-0.18(-0.91%)
Dec 21, 2006	19.05	19.60	19.05	19.43	514,358	+0.46(+2.42%)
Dec 20, 2006	19.51	19.51	18.74	18.97	732,797	-0.54(-2.77%)
Dec 19, 2006	20.12	20.13	18.98	19.51	1,113,674	-0.77(-3.78%)
Dec 18, 2006	21.06	21.08	20.25	20.28	348,261	-0.81(-3.85%)
Dec 15, 2006	21.40	21.63	21.08	21.09	334,102	-0.31(-1.44%)
Dec 14, 2006	21.26	21.57	21.22	21.40	138,732	+0.24(+1.13%)
Dec 13, 2006	21.14	21.19	21.01	21.16	129,027	+0.14(+0.69%)
Dec 12, 2006	21.36	21.36	20.83	21.01	152,096	-0.33(-1.53%)
Dec 11, 2006	21.50	21.56	21.26	21.34	170,551	-0.20(-0.93%)
Dec 08, 2006	21.17	21.62	21.15	21.54	251,213	+0.36(+1.69%)
Dec 07, 2006	21.12	21.33	21.06	21.18	165,460	+0.09(+0.42%)
Dec 06, 2006	21.20	21.30	21.01	21.09	170,233	-0.12(-0.56%)
Dec 05, 2006	21.25	21.41	21.13	21.21	332,193	-0.03(-0.15%)
Dec 04, 2006	20.62	21.27	20.62	21.25	414,605	+0.62(+3.02%)

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.