Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.55	18.88	18.39	18.79	440,664	+0.24(+1.31%)
Jan 30, 2007	18.50	18.64	18.38	18.54	430,754	+0.05(+0.26%)
Jan 29, 2007	18.65	18.67	18.30	18.50	807,665	-0.30(-1.61%)
Jan 26, 2007	18.70	18.85	18.58	18.80	315,468	+0.16(+0.84%)
Jan 25, 2007	19.30	19.30	18.62	18.64	333,141	-0.65(-3.39%)
Jan 24, 2007	18.53	19.34	18.36	19.30	307,375	+0.41(+2.15%)
Jan 23, 2007	18.56	19.03	18.50	18.89	486,581	+0.33(+1.79%)
Jan 22, 2007	18.83	18.83	18.52	18.56	399,373	-0.36(-1.89%)
Jan 19, 2007	19.12	19.26	18.88	18.91	291,684	-0.21(-1.08%)
Jan 18, 2007	19.40	19.40	18.96	19.12	418,862	-0.34(-1.74%)
Jan 17, 2007	19.07	19.54	18.89	19.46	512,512	+0.48(+2.55%)
Jan 16, 2007	18.92	19.06	18.77	18.97	336,444	+0.21(+1.10%)
Jan 12, 2007	18.55	18.94	18.55	18.77	241,473	+0.27(+1.47%)
Jan 11, 2007	18.53	18.64	18.37	18.50	399,538	+0.03(+0.16%)
Jan 10, 2007	18.59	18.59	18.38	18.47	379,553	-0.24(-1.29%)
Jan 09, 2007	18.65	18.71	18.47	18.71	531,506	+0.12(+0.65%)
Jan 08, 2007	18.47	18.69	18.28	18.59	799,241	+0.11(+0.59%)
Jan 05, 2007	18.16	18.62	18.16	18.48	328,846	-0.12(-0.65%)
Jan 04, 2007	18.74	18.79	18.36	18.60	488,232	-0.20(-1.06%)

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.