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 31, 2006	16.18	16.95	16.18	16.78	892,607	+0.76(+4.74%)
Jul 28, 2006	15.96	16.11	15.87	16.02	245,797	+0.21(+1.35%)
Jul 27, 2006	15.79	16.18	15.73	15.80	568,327	+0.05(+0.32%)
Jul 26, 2006	16.02	16.02	15.52	15.75	398,465	-0.26(-1.65%)
Jul 25, 2006	16.14	16.14	15.71	16.02	273,497	-0.17(-1.05%)
Jul 24, 2006	16.18	16.34	16.14	16.19	462,462	+0.21(+1.30%)
Jul 21, 2006	15.95	16.12	15.84	15.98	550,178	+0.03(+0.20%)
Jul 20, 2006	16.17	16.23	15.80	15.95	342,428	-0.12(-0.74%)
Jul 19, 2006	16.08	16.58	16.02	16.07	411,042	+0.00(+0.00%)
Jul 18, 2006	15.99	16.14	15.75	16.07	237,678	+0.23(+1.47%)
Jul 17, 2006	15.54	15.88	15.54	15.84	240,862	+0.23(+1.49%)
Jul 14, 2006	15.65	15.74	15.40	15.60	231,629	-0.04(-0.28%)
Jul 13, 2006	16.07	16.12	15.58	15.65	321,096	-0.49(-3.04%)
Jul 12, 2006	16.35	16.46	16.06	16.14	358,507	-0.27(-1.65%)
Jul 11, 2006	16.31	16.52	16.08	16.41	399,102	+0.10(+0.62%)
Jul 10, 2006	16.19	16.50	16.18	16.31	517,225	+0.15(+0.93%)
Jul 07, 2006	16.30	16.61	16.15	16.16	682,788	+0.24(+1.50%)
Jul 06, 2006	15.97	16.16	15.79	15.92	617,199	-0.05(-0.31%)
Jul 05, 2006	15.72	16.01	15.55	15.97	421,867	+0.17(+1.07%)

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.