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 28, 2019	46.96	47.92	46.96	47.13	914,024	+0.23(+0.49%)
Jun 27, 2019	47.30	47.37	46.41	46.90	354,363	-0.21(-0.44%)
Jun 26, 2019	46.57	47.52	46.57	47.11	297,592	+0.69(+1.48%)
Jun 25, 2019	46.98	47.26	46.28	46.42	360,393	-0.57(-1.20%)
Jun 24, 2019	47.85	48.17	46.74	46.99	418,453	-0.87(-1.81%)
Jun 21, 2019	48.50	48.76	47.66	47.85	1,058,239	-0.95(-1.95%)
Jun 20, 2019	50.23	50.50	48.71	48.81	369,184	-0.54(-1.10%)
Jun 19, 2019	49.43	49.82	48.97	49.35	287,412	+0.09(+0.19%)
Jun 18, 2019	48.80	50.18	48.48	49.25	310,523	+0.98(+2.03%)
Jun 17, 2019	47.63	48.71	46.96	48.27	290,357	+0.64(+1.35%)
Jun 14, 2019	48.21	48.42	47.00	47.63	289,363	-0.98(-2.01%)
Jun 13, 2019	48.60	49.22	48.29	48.61	238,119	+0.39(+0.80%)
Jun 12, 2019	48.63	49.09	48.05	48.22	201,858	-0.36(-0.74%)
Jun 11, 2019	47.99	48.69	47.72	48.58	349,024	+1.48(+3.13%)
Jun 10, 2019	46.88	47.37	46.58	47.11	267,975	+0.75(+1.61%)
Jun 07, 2019	46.27	46.88	45.76	46.36	311,397	+0.37(+0.80%)
Jun 06, 2019	45.73	46.06	45.24	45.99	205,545	+0.28(+0.62%)
Jun 05, 2019	45.86	46.21	44.67	45.71	306,208	-0.08(-0.17%)
Jun 04, 2019	44.43	46.23	44.32	45.79	350,114	+1.82(+4.14%)

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.