Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.74 +0.23 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.90 63.17 62.07 62.26 433,906 -0.54(-0.86%)
May 28, 2015 63.30 64.28 62.62 62.80 298,884 -0.74(-1.16%)
May 27, 2015 63.17 63.70 62.67 63.54 324,142 +0.62(+0.98%)
May 26, 2015 63.28 63.61 62.56 62.92 343,041 -0.44(-0.70%)
May 22, 2015 63.13 63.37 63.37 63.37 260,444 +0.34(+0.53%)
May 21, 2015 63.34 63.54 62.91 63.03 157,649 -0.27(-0.42%)
May 20, 2015 63.62 63.76 63.13 63.30 165,521 -0.35(-0.55%)
May 19, 2015 64.28 64.28 63.40 63.65 195,680 -0.66(-1.03%)
May 18, 2015 63.86 64.48 63.86 64.31 205,610 +0.26(+0.40%)
May 15, 2015 64.36 64.36 63.89 64.05 159,245 -0.21(-0.32%)
May 14, 2015 63.73 64.36 63.73 64.26 184,016 +0.93(+1.46%)
May 13, 2015 63.75 63.98 63.26 63.33 173,212 -0.17(-0.27%)
May 12, 2015 63.27 63.66 62.77 63.50 171,918 +0.01(+0.02%)
May 11, 2015 63.71 64.27 63.33 63.49 288,480 +0.02(+0.03%)
May 08, 2015 63.63 64.54 63.45 63.47 214,591 +0.14(+0.22%)
May 07, 2015 62.94 63.72 62.68 63.33 204,816 +0.39(+0.63%)
May 06, 2015 63.15 63.42 62.76 62.94 275,988 +0.03(+0.05%)
May 05, 2015 63.63 64.31 62.82 62.91 208,986 -0.63(-0.99%)
May 04, 2015 63.70 64.31 63.50 63.54 193,152 +0.15(+0.24%)
May 01, 2015 63.65 64.16 63.32 63.39 196,444 +0.04(+0.06%)
Apr 30, 2015 63.89 64.28 63.18 63.35 354,192 -0.55(-0.85%)
Apr 29, 2015 64.14 64.14 61.11 63.90 635,772 -1.84(-2.79%)
Apr 28, 2015 63.60 66.80 63.50 65.73 653,718 +2.88(+4.58%)
Apr 27, 2015 63.69 63.92 62.61 62.86 519,973 -0.58(-0.92%)
Apr 24, 2015 64.21 64.65 63.37 63.44 368,872 -0.52(-0.82%)
Apr 23, 2015 63.45 64.11 63.12 63.96 222,177 +0.49(+0.78%)
Apr 22, 2015 64.03 64.03 63.41 63.47 135,832 -0.44(-0.70%)
Apr 21, 2015 64.64 64.69 63.60 63.91 168,043 -0.60(-0.93%)
Apr 20, 2015 64.23 64.92 64.16 64.52 236,609 +0.60(+0.94%)
Apr 17, 2015 63.61 63.91 63.19 63.91 275,160 +0.02(+0.03%)
Apr 16, 2015 64.16 64.42 63.83 63.89 275,981 -0.24(-0.37%)
Apr 15, 2015 64.24 64.74 64.07 64.13 370,497 -0.24(-0.38%)
Apr 14, 2015 64.78 64.78 64.11 64.37 432,637 -0.33(-0.51%)
Apr 13, 2015 65.65 65.91 64.56 64.70 450,612 -0.93(-1.42%)
Apr 10, 2015 65.68 66.04 64.93 65.63 750,359 -2.93(-4.28%)
Apr 09, 2015 68.04 68.62 67.64 68.57 249,787 +0.60(+0.88%)
Apr 08, 2015 67.92 68.09 67.31 67.97 221,179 +0.32(+0.48%)
Apr 07, 2015 67.75 68.08 67.58 67.65 162,010 +0.12(+0.18%)
Apr 06, 2015 67.61 67.99 67.28 67.53 344,218 +0.09(+0.14%)
Apr 02, 2015 67.59 67.43 67.43 67.43 266,299 -0.06(-0.08%)
Apr 01, 2015 66.70 67.49 66.27 67.49 361,607 +0.64(+0.95%)
Mar 31, 2015 66.77 66.97 66.28 66.85 354,339 -0.04(-0.05%)
Mar 30, 2015 66.03 66.97 65.76 66.89 215,684 +1.22(+1.86%)
Mar 27, 2015 65.99 66.17 65.40 65.67 324,559 -0.51(-0.77%)
Mar 26, 2015 66.02 66.59 66.00 66.18 216,122 -0.31(-0.46%)
Mar 25, 2015 67.53 67.54 66.18 66.49 190,309 -0.74(-1.10%)
Mar 24, 2015 67.28 67.31 66.45 67.23 472,393 -0.36(-0.53%)
Mar 23, 2015 67.93 68.30 67.50 67.59 328,508 -0.55(-0.81%)
Mar 20, 2015 68.30 68.30 67.76 68.14 825,750 +0.21(+0.31%)
Mar 19, 2015 67.81 68.23 67.64 67.93 613,230 -0.34(-0.50%)
Mar 18, 2015 67.18 68.47 66.60 68.27 360,207 +0.80(+1.18%)
Mar 17, 2015 67.33 67.53 66.92 67.48 380,973 +0.10(+0.15%)
Mar 16, 2015 67.06 67.43 66.88 67.38 359,467 +0.36(+0.54%)
Mar 13, 2015 67.13 67.27 66.42 67.02 403,321 -0.11(-0.17%)
Mar 12, 2015 67.00 67.21 66.24 67.13 596,305 +0.63(+0.95%)
Mar 11, 2015 65.76 66.52 65.38 66.50 606,035 +0.70(+1.06%)
Mar 10, 2015 65.88 66.38 65.41 65.81 379,153 -0.63(-0.95%)
Mar 09, 2015 65.77 66.60 65.69 66.44 349,233 +0.73(+1.11%)
Mar 06, 2015 64.99 65.79 64.67 65.71 390,882 +0.08(+0.12%)
Mar 05, 2015 65.62 65.99 65.21 65.63 339,836 -0.04(-0.07%)
Mar 04, 2015 65.95 66.41 65.41 65.67 308,063 -0.74(-1.11%)
Mar 03, 2015 67.18 67.18 66.13 66.41 327,182 -0.80(-1.20%)
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.