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 (%)
Jun 30, 2011	54.75	56.08	54.62	55.75	426,721	+0.93(+1.70%)
Jun 29, 2011	54.51	55.49	54.25	54.82	395,885	+0.43(+0.79%)
Jun 28, 2011	53.73	54.50	53.48	54.39	371,543	+0.96(+1.79%)
Jun 27, 2011	53.81	53.86	52.98	53.43	801,569	-0.49(-0.91%)
Jun 24, 2011	54.44	54.56	53.54	53.92	595,450	-0.52(-0.96%)
Jun 23, 2011	54.41	54.67	53.44	54.45	963,446	-0.67(-1.21%)
Jun 22, 2011	55.13	55.45	55.01	55.11	598,174	-0.25(-0.44%)
Jun 21, 2011	55.21	55.52	54.77	55.36	1,036,276	+0.22(+0.40%)
Jun 20, 2011	55.02	55.44	54.86	55.14	214,054	+0.18(+0.33%)
Jun 17, 2011	55.34	56.00	54.22	54.96	840,004	-0.44(-0.79%)
Jun 16, 2011	56.01	56.02	54.77	55.40	369,471	-0.66(-1.18%)
Jun 15, 2011	56.03	56.56	55.02	56.06	451,291	-0.40(-0.71%)
Jun 14, 2011	55.86	56.79	55.86	56.46	230,918	+1.12(+2.02%)
Jun 13, 2011	56.27	56.53	54.89	55.34	229,978	-0.98(-1.74%)
Jun 10, 2011	56.77	57.43	56.25	56.32	248,834	-0.71(-1.24%)
Jun 09, 2011	56.30	57.41	56.30	57.03	210,966	+0.65(+1.15%)
Jun 08, 2011	57.04	57.91	56.36	56.38	203,749	-1.15(-2.00%)
Jun 07, 2011	57.76	57.86	57.13	57.53	201,768	+0.05(+0.08%)
Jun 06, 2011	57.94	58.57	57.30	57.49	349,527	-0.53(-0.92%)

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.