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 28, 2007	20.87	20.87	20.41	20.53	357,330	-0.39(-1.86%)
Feb 27, 2007	21.43	21.52	20.43	20.92	469,811	-0.80(-3.70%)
Feb 26, 2007	21.75	21.96	21.53	21.73	305,783	-0.02(-0.09%)
Feb 23, 2007	21.72	21.91	21.56	21.75	224,166	+0.03(+0.14%)
Feb 22, 2007	21.74	21.74	21.44	21.72	307,215	-0.03(-0.12%)
Feb 21, 2007	21.68	21.76	21.43	21.74	305,464	+0.08(+0.35%)
Feb 20, 2007	21.45	21.68	21.09	21.67	244,371	+0.13(+0.58%)
Feb 16, 2007	21.34	21.71	21.31	21.54	427,332	+0.20(+0.94%)
Feb 15, 2007	21.46	21.64	21.30	21.34	270,781	-0.13(-0.59%)
Feb 14, 2007	21.25	22.05	21.18	21.46	894,916	+0.64(+3.08%)
Feb 13, 2007	19.95	20.82	19.86	20.82	587,065	+0.70(+3.47%)
Feb 12, 2007	19.89	20.21	19.86	20.13	274,353	+0.08(+0.41%)
Feb 09, 2007	20.04	20.38	19.99	20.04	294,169	+0.01(+0.03%)
Feb 08, 2007	20.24	20.24	19.96	20.04	207,779	-0.04(-0.22%)
Feb 07, 2007	20.03	20.11	19.94	20.08	178,983	+0.16(+0.79%)
Feb 06, 2007	19.77	20.03	19.74	19.93	223,371	+0.21(+1.08%)
Feb 05, 2007	19.69	19.85	19.55	19.71	225,439	+0.04(+0.22%)
Feb 02, 2007	19.76	19.86	19.40	19.67	183,438	+0.03(+0.16%)

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.