Indicators

Compass Minerals Intl Inc (NY: CMP )

12.46 -0.55 (-4.23%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.01	22.07	21.57	21.57	320,141	-0.44(-2.00%)
Apr 27, 2007	22.08	22.12	21.89	22.01	318,390	-0.07(-0.31%)
Apr 26, 2007	21.94	22.16	21.87	22.08	325,235	+0.06(+0.29%)
Apr 25, 2007	21.91	22.16	21.79	22.02	389,550	+0.23(+1.07%)
Apr 24, 2007	21.86	21.86	20.91	21.78	675,943	+0.98(+4.71%)
Apr 23, 2007	21.33	21.45	20.26	20.80	460,870	+0.55(+2.70%)
Apr 20, 2007	20.29	20.47	20.13	20.26	459,278	+0.27(+1.35%)
Apr 19, 2007	19.95	20.10	19.87	19.99	465,964	-0.09(-0.44%)
Apr 18, 2007	20.20	20.23	20.02	20.08	387,799	-0.10(-0.50%)
Apr 17, 2007	20.66	20.66	20.03	20.18	648,879	-0.48(-2.34%)
Apr 16, 2007	20.42	20.66	20.32	20.66	924,765	+0.35(+1.73%)
Apr 13, 2007	20.48	20.68	20.21	20.31	801,707	-0.15(-0.74%)
Apr 12, 2007	20.47	20.62	20.26	20.46	323,166	-0.11(-0.52%)
Apr 11, 2007	20.90	20.94	20.42	20.57	399,739	-0.30(-1.45%)
Apr 10, 2007	20.79	20.95	20.75	20.87	258,533	+0.01(+0.06%)
Apr 09, 2007	20.75	21.08	20.75	20.85	356,119	-0.20(-0.95%)
Apr 05, 2007	20.97	21.13	20.97	21.06	424,573	+0.09(+0.42%)
Apr 04, 2007	21.26	21.26	20.93	20.97	340,200	-0.34(-1.59%)
Apr 03, 2007	21.04	21.54	21.04	21.31	388,754	+0.38(+1.80%)

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.