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 26, 2010	47.02	47.98	46.85	47.73	623,880	+0.61(+1.30%)
Feb 25, 2010	45.75	47.26	45.63	47.11	488,524	+0.42(+0.91%)
Feb 24, 2010	46.66	46.98	46.42	46.69	472,197	+0.40(+0.86%)
Feb 23, 2010	47.02	47.33	46.27	46.29	541,091	-0.84(-1.77%)
Feb 22, 2010	47.51	47.75	47.01	47.13	490,360	-0.13(-0.27%)
Feb 19, 2010	46.69	47.57	46.55	47.25	547,468	+0.13(+0.27%)
Feb 18, 2010	46.68	47.14	46.39	47.13	522,389	+0.22(+0.47%)
Feb 17, 2010	47.15	47.15	46.21	46.91	725,533	-0.06(-0.12%)
Feb 16, 2010	46.09	47.02	45.80	46.97	634,461	+1.48(+3.26%)
Feb 12, 2010	45.00	45.48	45.48	45.48	1,170,312	+0.08(+0.17%)
Feb 11, 2010	45.39	46.44	45.32	45.41	1,815,764	-0.65(-1.41%)
Feb 10, 2010	45.31	46.48	44.94	46.05	1,304,567	+0.80(+1.78%)
Feb 09, 2010	41.04	45.47	40.96	45.25	2,672,516	+4.20(+10.25%)
Feb 08, 2010	41.42	41.69	40.69	41.04	1,074,649	-0.36(-0.87%)
Feb 05, 2010	40.24	41.42	39.76	41.40	966,417	+1.35(+3.37%)
Feb 04, 2010	40.71	40.94	39.84	40.05	821,505	-1.09(-2.64%)
Feb 03, 2010	41.57	42.28	41.01	41.14	953,453	-0.28(-0.67%)
Feb 02, 2010	42.00	42.00	40.67	41.42	667,841	+0.82(+2.03%)

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.