Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.71 +0.20 (+1.29%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 31.58 31.58 30.67 31.03 448,087 -0.75(-2.37%)
May 30, 2023 32.44 32.45 31.75 31.78 324,502 -0.54(-1.66%)
May 26, 2023 32.67 32.91 32.20 32.32 302,101 -0.26(-0.81%)
May 25, 2023 33.16 33.23 32.12 32.58 307,681 -0.72(-2.17%)
May 24, 2023 33.70 33.90 32.78 33.31 382,712 -0.62(-1.82%)
May 23, 2023 33.49 34.73 33.25 33.92 310,651 +0.36(+1.08%)
May 22, 2023 34.22 34.22 32.27 33.56 445,434 +0.24(+0.73%)
May 19, 2023 33.69 33.77 32.89 33.32 380,109 -0.01(-0.03%)
May 18, 2023 32.42 33.36 32.26 33.33 317,567 +0.54(+1.64%)
May 17, 2023 32.72 32.91 31.99 32.79 237,993 +0.57(+1.76%)
May 16, 2023 32.27 32.56 32.16 32.22 270,110 -0.25(-0.78%)
May 15, 2023 33.04 33.04 31.92 32.47 259,415 -0.23(-0.72%)
May 12, 2023 31.69 32.86 31.52 32.71 475,242 +1.03(+3.24%)
May 11, 2023 29.71 32.21 29.71 31.68 567,868 +1.35(+4.45%)
May 10, 2023 29.32 31.15 28.25 30.33 720,177 +0.40(+1.34%)
May 09, 2023 29.88 30.22 29.68 29.93 632,188 -0.30(-1.00%)
May 08, 2023 31.18 31.22 30.16 30.24 393,734 -0.61(-1.97%)
May 05, 2023 30.79 31.22 30.70 30.84 298,536 +0.61(+2.00%)
May 04, 2023 31.02 31.23 30.10 30.24 406,945 -1.08(-3.44%)
May 03, 2023 31.58 32.04 31.09 31.31 353,365 -0.05(-0.16%)
May 02, 2023 31.47 31.58 30.66 31.36 275,316 -0.38(-1.20%)
May 01, 2023 32.11 32.30 31.40 31.74 424,551 -0.26(-0.83%)
Apr 28, 2023 31.58 32.37 31.49 32.01 293,275 +0.45(+1.43%)
Apr 27, 2023 31.27 31.61 30.95 31.56 222,734 +0.56(+1.80%)
Apr 26, 2023 30.93 31.44 30.69 31.00 361,354 +0.09(+0.28%)
Apr 25, 2023 30.93 31.01 30.14 30.91 300,151 -0.66(-2.11%)
Apr 24, 2023 31.23 31.73 31.12 31.57 183,700 +0.37(+1.19%)
Apr 21, 2023 31.54 31.54 30.68 31.20 261,387 -0.43(-1.36%)
Apr 20, 2023 31.86 32.06 31.30 31.63 244,091 -0.52(-1.61%)
Apr 19, 2023 30.95 32.20 30.59 32.15 334,750 +0.67(+2.14%)
Apr 18, 2023 32.09 32.09 31.09 31.48 229,019 -0.35(-1.11%)
Apr 17, 2023 30.88 31.84 30.80 31.83 294,062 +0.93(+3.01%)
Apr 14, 2023 31.66 32.06 30.61 30.90 263,035 -0.63(-1.99%)
Apr 13, 2023 31.85 32.07 31.44 31.53 401,325 +0.02(+0.06%)
Apr 12, 2023 32.34 32.34 31.46 31.51 256,357 -0.36(-1.14%)
Apr 11, 2023 31.60 32.34 31.51 31.87 238,827 +0.67(+2.16%)
Apr 10, 2023 30.48 31.51 30.33 31.19 389,236 +0.40(+1.30%)
Apr 06, 2023 31.43 31.43 30.52 30.79 277,751 -0.52(-1.66%)
Apr 05, 2023 32.64 32.83 31.02 31.31 519,800 -1.79(-5.41%)
Apr 04, 2023 33.55 33.55 32.32 33.10 201,033 -0.55(-1.63%)
Apr 03, 2023 33.62 34.01 33.12 33.65 303,958 +0.12(+0.35%)
Mar 31, 2023 32.63 33.59 32.63 33.53 314,343 +1.24(+3.85%)
Mar 30, 2023 32.34 32.67 31.83 32.29 223,542 +0.45(+1.41%)
Mar 29, 2023 31.29 32.14 31.15 31.84 320,523 +0.93(+3.01%)
Mar 28, 2023 30.50 31.20 30.50 30.91 292,222 +0.30(+0.99%)
Mar 27, 2023 30.94 31.01 30.33 30.61 276,641 +0.06(+0.19%)
Mar 24, 2023 29.74 30.84 29.74 30.55 562,900 +0.37(+1.23%)
Mar 23, 2023 30.82 31.22 29.88 30.18 379,905 -0.53(-1.72%)
Mar 22, 2023 31.93 32.16 30.65 30.70 419,745 -1.35(-4.21%)
Mar 21, 2023 31.63 32.38 31.53 32.05 536,117 +1.01(+3.24%)
Mar 20, 2023 31.78 32.12 30.80 31.05 708,618 -0.23(-0.75%)
Mar 17, 2023 32.13 32.16 31.05 31.28 1,107,449 -1.03(-3.18%)
Mar 16, 2023 32.02 32.66 31.47 32.31 496,103 -0.22(-0.69%)
Mar 15, 2023 32.43 32.83 31.84 32.53 685,519 -0.98(-2.92%)
Mar 14, 2023 34.56 34.92 32.85 33.51 529,045 +0.11(+0.32%)
Mar 13, 2023 33.92 34.48 33.27 33.40 379,568 -1.15(-3.34%)
Mar 10, 2023 35.39 35.66 34.06 34.56 461,517 -1.03(-2.89%)
Mar 09, 2023 37.13 37.13 35.32 35.58 292,128 -1.43(-3.86%)
Mar 08, 2023 37.28 37.71 36.59 37.01 392,849 -0.11(-0.29%)
Mar 07, 2023 38.24 38.42 37.01 37.12 349,704 -1.23(-3.20%)
Mar 06, 2023 39.21 39.56 38.03 38.35 319,611 -1.45(-3.65%)
Mar 03, 2023 38.55 39.88 38.13 39.80 240,268 +1.50(+3.92%)
Mar 02, 2023 37.42 38.30 37.42 38.30 303,906 +0.26(+0.69%)
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.