Indicators

Compass Minerals Intl Inc (NY: CMP )

12.52 +0.06 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.78	19.86	19.73	19.82	380,158	+0.07(+0.35%)
Dec 28, 2006	19.71	19.79	19.63	19.76	224,942	+0.09(+0.48%)
Dec 27, 2006	19.66	19.70	19.57	19.66	215,709	+0.13(+0.68%)
Dec 26, 2006	19.40	19.62	19.38	19.53	226,853	+0.29(+1.50%)
Dec 22, 2006	19.45	19.45	19.15	19.24	327,783	-0.18(-0.91%)
Dec 21, 2006	19.03	19.59	19.03	19.42	514,678	+0.46(+2.42%)
Dec 20, 2006	19.50	19.50	18.73	18.96	733,253	-0.54(-2.77%)
Dec 19, 2006	20.11	20.11	18.96	19.50	1,114,366	-0.77(-3.78%)
Dec 18, 2006	21.04	21.07	20.23	20.26	348,478	-0.81(-3.84%)
Dec 15, 2006	21.39	21.62	21.07	21.07	334,310	-0.31(-1.44%)
Dec 14, 2006	21.25	21.56	21.21	21.38	138,818	+0.24(+1.13%)
Dec 13, 2006	21.12	21.18	20.99	21.14	129,107	+0.14(+0.69%)
Dec 12, 2006	21.34	21.34	20.82	21.00	152,190	-0.33(-1.53%)
Dec 11, 2006	21.48	21.55	21.24	21.33	170,657	-0.20(-0.93%)
Dec 08, 2006	21.16	21.60	21.14	21.53	251,369	+0.36(+1.69%)
Dec 07, 2006	21.11	21.32	21.04	21.17	165,563	+0.09(+0.42%)
Dec 06, 2006	21.19	21.29	20.99	21.08	170,338	-0.12(-0.56%)
Dec 05, 2006	21.23	21.40	21.12	21.20	332,399	-0.03(-0.15%)
Dec 04, 2006	20.61	21.26	20.61	21.23	414,862	+0.62(+3.02%)

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.