Indicators

Compass Minerals Intl Inc (NY: CMP )

13.01 -0.28 (-2.11%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.15	36.70	35.68	36.00	406,652	+0.12(+0.32%)
Jul 28, 2022	35.96	36.60	35.15	35.89	383,857	+0.44(+1.23%)
Jul 27, 2022	34.29	35.91	33.96	35.45	297,387	+1.07(+3.12%)
Jul 26, 2022	34.61	34.77	34.13	34.38	257,786	-0.04(-0.11%)
Jul 25, 2022	33.58	34.60	32.47	34.42	279,113	+1.05(+3.16%)
Jul 22, 2022	33.62	34.85	33.10	33.36	280,870	-0.03(-0.09%)
Jul 21, 2022	33.36	33.46	32.23	33.39	434,230	+0.46(+1.41%)
Jul 20, 2022	32.16	33.00	31.93	32.93	255,962	+0.86(+2.68%)
Jul 19, 2022	30.86	32.27	30.67	32.07	329,600	+1.21(+3.92%)
Jul 18, 2022	31.34	31.88	30.71	30.86	226,203	+0.22(+0.73%)
Jul 15, 2022	31.05	31.19	30.00	30.64	244,166	+0.20(+0.67%)
Jul 14, 2022	30.49	30.69	29.66	30.43	238,944	-1.10(-3.50%)
Jul 13, 2022	30.87	32.31	30.87	31.54	280,573	+0.26(+0.83%)
Jul 12, 2022	30.34	31.45	30.34	31.27	243,455	+0.58(+1.89%)
Jul 11, 2022	30.87	31.17	30.36	30.69	206,032	-0.52(-1.67%)
Jul 08, 2022	31.46	32.19	30.96	31.22	362,820	-0.22(-0.71%)
Jul 07, 2022	31.32	31.89	31.27	31.44	420,725	+0.64(+2.07%)
Jul 06, 2022	31.78	32.05	29.94	30.80	409,509	-0.97(-3.04%)
Jul 05, 2022	32.25	32.25	30.73	31.77	568,352	-1.34(-4.06%)

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.