Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.74 +0.23 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.42 15.71 15.35 15.71 378,967 +0.31(+2.04%)
Mar 30, 2006 15.87 15.90 15.24 15.39 280,645 -0.24(-1.53%)
Mar 29, 2006 15.58 15.71 15.58 15.63 180,415 +0.01(+0.08%)
Mar 28, 2006 15.65 15.72 15.58 15.62 257,895 -0.01(-0.04%)
Mar 27, 2006 15.59 15.69 15.54 15.63 149,073 +0.08(+0.49%)
Mar 24, 2006 15.51 15.64 15.51 15.55 150,823 -0.01(-0.04%)
Mar 23, 2006 15.32 15.63 15.27 15.56 414,764 +0.27(+1.77%)
Mar 22, 2006 15.18 15.37 15.09 15.29 310,715 +0.13(+0.87%)
Mar 21, 2006 15.51 15.65 15.14 15.15 224,644 -0.32(-2.07%)
Mar 20, 2006 15.49 15.60 15.43 15.47 262,827 -0.07(-0.44%)
Mar 17, 2006 15.56 15.61 15.43 15.54 513,403 -0.01(-0.08%)
Mar 16, 2006 15.63 15.74 15.53 15.56 569,246 +0.00(+0.00%)
Mar 15, 2006 15.71 15.71 15.42 15.56 617,612 -0.15(-0.96%)
Mar 14, 2006 15.68 15.89 15.44 15.71 361,944 +0.04(+0.24%)
Mar 13, 2006 16.02 16.02 15.45 15.67 257,099 -0.28(-1.77%)
Mar 10, 2006 15.81 16.03 15.73 15.95 256,622 +0.23(+1.48%)
Mar 09, 2006 15.62 15.86 15.55 15.72 333,943 +0.25(+1.63%)
Mar 08, 2006 15.31 15.47 15.22 15.47 232,598 +0.16(+1.03%)
Mar 07, 2006 15.18 15.34 15.03 15.31 213,507 +0.10(+0.66%)
Mar 06, 2006 15.58 15.58 14.97 15.21 226,712 -0.31(-1.98%)
Mar 03, 2006 15.63 15.66 15.44 15.52 270,463 -0.10(-0.64%)
Mar 02, 2006 15.61 15.65 15.49 15.62 127,754 +0.00(+0.00%)
Mar 01, 2006 15.65 15.65 15.46 15.62 176,278 -0.06(-0.40%)
Feb 28, 2006 15.61 15.80 15.44 15.68 245,167 +0.07(+0.44%)
Feb 27, 2006 15.34 15.65 15.31 15.61 295,282 +0.10(+0.65%)
Feb 24, 2006 15.71 15.71 15.46 15.51 217,643 -0.18(-1.16%)
Feb 23, 2006 15.80 15.93 15.59 15.69 209,848 -0.06(-0.40%)
Feb 22, 2006 15.72 15.95 15.70 15.76 266,009 +0.04(+0.28%)
Feb 21, 2006 16.25 16.25 15.59 15.71 349,375 -0.50(-3.10%)
Feb 17, 2006 16.09 16.34 16.06 16.22 269,191 +0.34(+2.14%)
Feb 16, 2006 15.81 16.04 15.81 15.88 331,079 +0.00(+0.00%)
Feb 15, 2006 15.21 15.88 15.15 15.88 436,401 +0.48(+3.14%)
Feb 14, 2006 15.24 15.55 15.00 15.39 819,823 +1.13(+7.93%)
Feb 13, 2006 13.95 14.33 13.82 14.26 1,292,339 +0.35(+2.53%)
Feb 10, 2006 14.17 14.28 13.86 13.91 611,566 -0.20(-1.43%)
Feb 09, 2006 14.30 14.46 14.11 14.11 367,035 -0.08(-0.53%)
Feb 08, 2006 14.58 14.65 13.89 14.19 487,152 -0.31(-2.12%)
Feb 07, 2006 14.76 14.76 14.22 14.49 743,934 -0.26(-1.75%)
Feb 06, 2006 15.53 15.53 14.66 14.75 605,043 -0.75(-4.86%)
Feb 03, 2006 15.32 15.56 15.31 15.51 152,573 +0.23(+1.48%)
Feb 02, 2006 15.46 15.53 15.25 15.28 167,369 -0.17(-1.10%)
Feb 01, 2006 15.50 15.56 15.38 15.45 157,187 -0.03(-0.16%)
Jan 31, 2006 15.27 15.53 15.22 15.47 206,825 +0.16(+1.03%)
Jan 30, 2006 15.80 15.81 15.21 15.32 239,439 -0.53(-3.37%)
Jan 27, 2006 16.39 16.55 15.80 15.85 505,449 -0.53(-3.22%)
Jan 26, 2006 16.36 16.44 16.20 16.38 143,504 +0.04(+0.23%)
Jan 25, 2006 16.28 16.34 16.12 16.34 178,665 +0.04(+0.27%)
Jan 24, 2006 16.14 16.38 16.05 16.30 149,550 +0.15(+0.93%)
Jan 23, 2006 16.12 16.29 16.03 16.15 119,004 +0.08(+0.51%)
Jan 20, 2006 16.29 16.29 15.97 16.07 134,595 -0.14(-0.89%)
Jan 19, 2006 16.03 16.27 15.97 16.21 73,502 +0.26(+1.62%)
Jan 18, 2006 15.88 16.04 15.78 15.95 163,869 +0.01(+0.08%)
Jan 17, 2006 15.90 16.02 15.78 15.94 148,436 -0.05(-0.31%)
Jan 13, 2006 15.75 16.05 15.75 15.99 103,889 +0.25(+1.56%)
Jan 12, 2006 15.95 15.97 15.72 15.75 86,230 -0.21(-1.30%)
Jan 11, 2006 16.07 16.09 15.85 15.95 113,435 -0.12(-0.74%)
Jan 10, 2006 15.95 16.14 15.85 16.07 104,049 +0.07(+0.43%)
Jan 09, 2006 15.90 16.08 15.90 16.00 95,457 +0.10(+0.63%)
Jan 06, 2006 16.00 16.02 15.89 15.90 120,913 -0.05(-0.32%)
Jan 05, 2006 15.93 16.20 15.78 15.95 176,915 -0.05(-0.31%)
Jan 04, 2006 15.63 16.08 15.62 16.00 178,028 +0.30(+1.92%)
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.