Indicators

Compass Minerals Intl Inc (NY: CMP )

13.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	48.15	49.09	48.01	48.15	371,900	-0.95(-1.94%)
May 27, 2010	47.93	49.11	47.67	49.11	599,475	+1.76(+3.73%)
May 26, 2010	47.36	48.49	47.13	47.34	798,833	+0.33(+0.70%)
May 25, 2010	46.42	47.11	45.88	47.01	1,451,208	+0.04(+0.09%)
May 24, 2010	47.20	48.15	46.96	46.97	685,807	-0.61(-1.29%)
May 21, 2010	46.33	48.54	46.03	47.58	1,052,976	+0.39(+0.82%)
May 20, 2010	47.33	47.78	47.13	47.20	1,029,529	-1.71(-3.50%)
May 19, 2010	48.60	49.32	48.04	48.91	435,197	-0.07(-0.14%)
May 18, 2010	50.09	50.44	48.85	48.98	518,368	-0.76(-1.52%)
May 17, 2010	49.59	50.04	48.55	49.73	568,944	+0.16(+0.33%)
May 14, 2010	49.57	50.12	48.62	49.57	607,811	-0.90(-1.78%)
May 13, 2010	49.57	50.76	49.42	50.47	776,079	+1.11(+2.24%)
May 12, 2010	48.87	49.70	48.76	49.36	523,529	+0.77(+1.59%)
May 11, 2010	49.17	49.24	48.55	48.59	1,039,810	-1.16(-2.34%)
May 10, 2010	49.15	49.76	49.02	49.75	1,049,213	+2.08(+4.36%)
May 07, 2010	46.55	48.82	45.26	47.68	1,773,964	+0.06(+0.13%)
May 06, 2010	47.63	48.25	46.50	47.61	316	+0.36(+0.76%)
May 05, 2010	47.58	48.51	47.12	47.25	955,504	-0.47(-0.98%)
May 04, 2010	47.76	48.04	47.27	47.72	995,173	-0.38(-0.79%)

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.