Indicators

Compass Minerals Intl Inc (NY: CMP )

13.29 +0.08 (+0.61%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	52.41	53.15	50.56	51.03	1,073,750	-2.78(-5.17%)
Jul 28, 2011	53.37	54.31	53.24	53.81	447,694	+0.37(+0.69%)
Jul 27, 2011	54.28	54.49	53.30	53.44	322,602	-1.09(-2.00%)
Jul 26, 2011	55.06	55.19	54.34	54.53	199,091	-0.64(-1.15%)
Jul 25, 2011	55.23	55.78	55.09	55.17	189,474	-0.66(-1.18%)
Jul 22, 2011	55.47	55.83	55.47	55.83	242,340	+0.20(+0.36%)
Jul 21, 2011	55.09	55.75	54.97	55.63	342,285	+0.71(+1.29%)
Jul 20, 2011	54.94	54.96	54.47	54.92	297,963	-0.08(-0.14%)
Jul 19, 2011	54.52	55.54	54.52	55.00	181,631	+1.00(+1.86%)
Jul 18, 2011	54.26	54.74	53.83	54.00	230,631	-0.58(-1.06%)
Jul 15, 2011	54.55	54.65	53.50	54.57	256,524	+0.23(+0.43%)
Jul 14, 2011	55.60	55.78	54.00	54.34	264,589	-1.15(-2.07%)
Jul 13, 2011	55.27	56.67	54.94	55.49	235,293	+0.41(+0.74%)
Jul 12, 2011	55.14	55.43	54.84	55.08	253,134	-0.20(-0.36%)
Jul 11, 2011	56.12	56.13	54.99	55.28	256,280	-1.61(-2.84%)
Jul 08, 2011	56.81	57.09	56.46	56.89	263,853	-0.32(-0.57%)
Jul 07, 2011	57.25	57.36	56.87	57.22	196,937	+0.54(+0.95%)
Jul 06, 2011	56.32	56.91	56.13	56.68	240,251	+0.42(+0.75%)
Jul 05, 2011	56.14	56.54	55.84	56.26	254,501	+0.14(+0.25%)

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.