Indicators

Compass Minerals Intl Inc (NY: CMP )

13.46 +0.10 (+0.75%)

Official Closing Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	44.20	44.59	43.60	44.32	372,355	+0.05(+0.11%)
Feb 27, 2019	44.25	44.42	43.85	44.27	425,284	-0.01(-0.02%)
Feb 26, 2019	45.19	45.57	44.23	44.28	390,368	-0.97(-2.14%)
Feb 25, 2019	45.46	45.87	45.12	45.25	359,647	-0.12(-0.26%)
Feb 22, 2019	45.78	45.89	45.32	45.36	334,379	-0.08(-0.17%)
Feb 21, 2019	45.57	45.79	44.90	45.44	325,689	-0.26(-0.57%)
Feb 20, 2019	45.33	45.95	45.11	45.70	362,532	+0.60(+1.33%)
Feb 19, 2019	45.20	45.71	44.84	45.10	321,466	-0.17(-0.37%)
Feb 15, 2019	44.63	45.57	44.37	45.26	493,961	+1.08(+2.44%)
Feb 14, 2019	44.51	45.26	44.10	44.19	474,227	-0.53(-1.18%)
Feb 13, 2019	44.05	45.13	44.05	44.71	621,120	+0.61(+1.38%)
Feb 12, 2019	41.34	44.66	39.48	44.10	1,291,185	+0.18(+0.42%)
Feb 11, 2019	43.14	43.96	42.81	43.92	412,483	+0.61(+1.41%)
Feb 08, 2019	42.99	43.40	42.30	43.31	273,757	+0.23(+0.52%)
Feb 07, 2019	43.66	43.79	42.44	43.09	383,533	-0.93(-2.12%)
Feb 06, 2019	43.51	44.13	43.40	44.02	266,358	+0.38(+0.86%)
Feb 05, 2019	43.82	44.07	43.30	43.65	539,831	-0.13(-0.30%)
Feb 04, 2019	43.25	43.88	42.92	43.78	289,826	+0.28(+0.65%)

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.