Indicators

Compass Minerals Intl Inc (NY: CMP )

12.39 -0.35 (-2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.97	33.71	32.69	33.71	780,660	+0.75(+2.29%)
May 28, 2009	32.77	33.21	32.04	32.95	755,313	+0.15(+0.46%)
May 27, 2009	33.06	33.93	32.78	32.80	523,307	-0.55(-1.64%)
May 26, 2009	32.46	33.51	32.16	33.35	945,730	+0.30(+0.91%)
May 22, 2009	33.14	33.47	32.40	33.05	597,559	+0.18(+0.54%)
May 21, 2009	33.02	33.02	32.21	32.87	905,622	-0.55(-1.65%)
May 20, 2009	33.72	34.53	33.24	33.43	1,743,158	-0.18(-0.52%)
May 19, 2009	33.94	34.21	33.35	33.60	1,189,655	-0.18(-0.54%)
May 18, 2009	31.96	34.11	31.73	33.78	1,950,535	+2.26(+7.16%)
May 15, 2009	31.28	32.37	31.10	31.53	1,391,198	+0.25(+0.80%)
May 14, 2009	30.67	31.62	30.49	31.28	1,517,621	+0.57(+1.84%)
May 13, 2009	30.72	31.70	30.62	30.71	1,348,815	-0.99(-3.11%)
May 12, 2009	31.40	31.99	30.96	31.70	914,065	+0.40(+1.29%)
May 11, 2009	31.32	31.77	30.93	31.30	905,418	-0.56(-1.76%)
May 08, 2009	31.82	32.14	31.16	31.85	940,741	+0.48(+1.54%)
May 07, 2009	32.01	32.26	30.95	31.37	845,315	-0.33(-1.05%)
May 06, 2009	31.96	32.26	31.23	31.70	1,045,869	-0.32(-1.00%)
May 05, 2009	31.62	32.14	31.13	32.02	966,718	+0.13(+0.41%)
May 04, 2009	31.09	31.96	31.09	31.89	1,167,978	+0.96(+3.11%)

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.