Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Minerals Intl Inc (NY: CMP )

11.34 +0.22 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.14 10.19 10.05 10.08 131,472 +0.00(+0.00%)
Feb 26, 2004 9.687 10.08 9.687 10.08 199,851 +0.24(+2.46%)
Feb 25, 2004 9.839 9.966 9.839 9.839 418,036 -0.30(-2.99%)
Feb 24, 2004 10.20 10.20 10.11 10.14 232,059 -0.01(-0.12%)
Feb 23, 2004 10.11 10.20 10.08 10.15 177,389 -0.02(-0.18%)
Feb 20, 2004 10.17 10.29 10.14 10.17 243,951 -0.03(-0.30%)
Feb 19, 2004 10.01 10.26 9.911 10.20 414,238 +0.22(+2.24%)
Feb 18, 2004 9.808 9.978 9.748 9.978 178,049 +0.21(+2.11%)
Feb 17, 2004 9.929 9.929 9.687 9.772 84,730 -0.01(-0.06%)
Feb 13, 2004 9.839 9.839 9.705 9.778 194,070 +0.09(+0.94%)
Feb 12, 2004 9.657 9.857 9.506 9.687 445,454 +0.22(+2.30%)
Feb 11, 2004 9.324 9.469 9.233 9.469 195,557 +0.18(+1.89%)
Feb 10, 2004 9.203 9.294 9.173 9.294 251,383 +0.15(+1.66%)
Feb 09, 2004 9.354 9.354 9.112 9.142 373,937 -0.18(-1.88%)
Feb 06, 2004 9.306 9.348 9.294 9.318 67,553 +0.04(+0.39%)
Feb 05, 2004 9.294 9.306 9.215 9.282 37,988 +0.02(+0.20%)
Feb 04, 2004 9.354 9.475 9.173 9.263 78,619 -0.06(-0.65%)
Feb 03, 2004 9.445 9.475 9.294 9.324 37,162 -0.08(-0.84%)
Feb 02, 2004 9.384 9.415 9.354 9.403 39,805 +0.02(+0.19%)
Jan 30, 2004 9.475 9.475 9.233 9.384 123,049 -0.05(-0.58%)
Jan 29, 2004 9.512 9.808 9.415 9.439 121,067 -0.07(-0.76%)
Jan 28, 2004 9.433 9.536 9.330 9.512 58,138 +0.09(+0.96%)
Jan 27, 2004 9.275 9.627 9.263 9.421 173,590 +0.13(+1.37%)
Jan 26, 2004 8.991 9.324 8.821 9.294 236,023 +0.28(+3.16%)
Jan 23, 2004 8.809 9.058 8.785 9.009 391,610 +0.20(+2.27%)
Jan 22, 2004 8.718 8.882 8.664 8.809 587,002 +0.10(+1.18%)
Jan 21, 2004 8.658 8.706 8.501 8.706 592,783 +0.02(+0.28%)
Jan 20, 2004 8.658 8.749 8.658 8.682 90,015 +0.06(+0.70%)
Jan 16, 2004 8.718 8.749 8.622 8.622 116,938 -0.09(-1.04%)
Jan 15, 2004 8.749 8.761 8.664 8.712 236,023 -0.04(-0.42%)
Jan 14, 2004 8.597 8.779 8.585 8.749 151,292 +0.18(+2.05%)
Jan 13, 2004 8.658 8.658 8.476 8.573 161,533 -0.09(-1.05%)
Jan 12, 2004 8.658 8.688 8.567 8.664 767,034 -0.12(-1.31%)
Jan 09, 2004 8.718 8.809 8.664 8.779 1,078,043 +0.15(+1.75%)
Jan 08, 2004 8.688 8.773 8.567 8.628 314,642 -0.07(-0.77%)
Jan 07, 2004 8.870 8.870 8.718 8.694 305,228 -0.11(-1.24%)
Jan 06, 2004 8.694 8.809 8.694 8.803 305,062 +0.08(+0.97%)
Jan 05, 2004 8.749 8.749 8.688 8.718 25,766 +0.00(+0.00%)
Jan 02, 2004 8.658 8.809 8.658 8.718 242,795 +0.07(+0.84%)
Dec 31, 2003 8.537 8.688 8.476 8.646 142,704 +0.15(+1.78%)
Dec 30, 2003 8.718 8.718 8.488 8.494 155,752 -0.10(-1.20%)
Dec 29, 2003 8.658 8.670 8.507 8.597 356,925 +0.00(+0.00%)
Dec 26, 2003 8.640 8.749 8.573 8.597 194,070 -0.06(-0.70%)
Dec 24, 2003 8.537 8.718 8.507 8.658 62,433 +0.12(+1.42%)
Dec 23, 2003 8.488 8.567 8.482 8.537 80,436 +0.03(+0.36%)
Dec 22, 2003 8.488 8.519 8.428 8.507 279,131 +0.03(+0.36%)
Dec 19, 2003 8.488 8.567 8.476 8.476 140,887 -0.01(-0.14%)
Dec 18, 2003 8.513 8.628 8.476 8.488 605,996 -0.08(-0.92%)
Dec 17, 2003 8.507 8.567 8.422 8.567 498,308 +0.05(+0.64%)
Dec 16, 2003 8.537 8.537 8.476 8.513 479,809 -0.08(-0.99%)
Dec 15, 2003 8.325 8.628 8.325 8.597 757,289 +0.27(+3.27%)
Dec 12, 2003 7.871 8.567 7.871 8.325 9,697,103 -1.08(-11.46%)
Dec 11, 2003 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Dec 10, 2003 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Dec 09, 2003 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Dec 08, 2003 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Dec 05, 2003 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Dec 04, 2003 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Dec 03, 2003 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Dec 02, 2003 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
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.