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 (%)
Apr 30, 2007	22.02	22.09	21.58	21.58	319,942	-0.44(-2.00%)
Apr 27, 2007	22.09	22.14	21.91	22.02	318,192	-0.07(-0.31%)
Apr 26, 2007	21.95	22.17	21.89	22.09	325,033	+0.06(+0.29%)
Apr 25, 2007	21.92	22.17	21.80	22.03	389,308	+0.23(+1.07%)
Apr 24, 2007	21.87	21.87	20.92	21.80	675,523	+0.98(+4.71%)
Apr 23, 2007	21.34	21.46	20.28	20.82	460,583	+0.55(+2.70%)
Apr 20, 2007	20.30	20.48	20.14	20.27	458,992	+0.27(+1.35%)
Apr 19, 2007	19.96	20.11	19.88	20.00	465,674	-0.09(-0.44%)
Apr 18, 2007	20.21	20.25	20.03	20.09	387,558	-0.10(-0.50%)
Apr 17, 2007	20.67	20.67	20.04	20.19	648,476	-0.48(-2.34%)
Apr 16, 2007	20.43	20.67	20.33	20.67	924,190	+0.35(+1.73%)
Apr 13, 2007	20.49	20.69	20.22	20.32	801,209	-0.15(-0.74%)
Apr 12, 2007	20.48	20.63	20.28	20.47	322,965	-0.11(-0.52%)
Apr 11, 2007	20.91	20.96	20.43	20.58	399,490	-0.30(-1.44%)
Apr 10, 2007	20.80	20.96	20.76	20.88	258,372	+0.01(+0.06%)
Apr 09, 2007	20.77	21.09	20.77	20.87	355,898	-0.20(-0.95%)
Apr 05, 2007	20.98	21.14	20.98	21.07	424,309	+0.09(+0.42%)
Apr 04, 2007	21.28	21.28	20.94	20.98	339,988	-0.34(-1.59%)
Apr 03, 2007	21.06	21.55	21.06	21.32	388,513	+0.38(+1.80%)

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.