Skip to main content

Compass Minerals Intl Inc (NY: CMP )

12.39 -0.35 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 61.52 62.10 60.32 60.51 313,223 -0.56(-0.92%)
Mar 30, 2022 60.97 62.02 59.54 61.07 424,348 +0.58(+0.96%)
Mar 29, 2022 60.06 60.68 58.15 60.49 328,214 -0.34(-0.55%)
Mar 28, 2022 62.02 62.25 60.14 60.83 241,561 -1.51(-2.43%)
Mar 25, 2022 60.86 62.43 60.86 62.34 272,052 +1.27(+2.08%)
Mar 24, 2022 59.71 61.52 59.52 61.07 248,591 +1.92(+3.24%)
Mar 23, 2022 57.73 59.47 57.42 59.15 208,838 +0.97(+1.67%)
Mar 22, 2022 58.62 59.38 57.56 58.18 220,272 -0.44(-0.76%)
Mar 21, 2022 58.75 60.16 58.14 58.62 367,357 +0.63(+1.08%)
Mar 18, 2022 58.62 58.74 57.20 57.99 1,434,015 -0.77(-1.31%)
Mar 17, 2022 58.54 59.99 58.42 58.76 300,577 +0.14(+0.25%)
Mar 16, 2022 59.25 59.76 57.18 58.62 369,710 -0.66(-1.11%)
Mar 15, 2022 57.50 59.65 56.62 59.27 235,888 +0.84(+1.43%)
Mar 14, 2022 59.90 60.07 57.84 58.44 263,241 -0.60(-1.01%)
Mar 11, 2022 57.83 59.38 57.56 59.03 235,015 +0.56(+0.96%)
Mar 10, 2022 56.55 58.76 56.30 58.48 337,763 +1.21(+2.12%)
Mar 09, 2022 57.21 58.14 56.69 57.26 291,348 -0.40(-0.70%)
Mar 08, 2022 58.85 60.01 57.29 57.67 617,221 -1.30(-2.20%)
Mar 07, 2022 58.53 60.44 58.38 58.96 454,088 +0.66(+1.14%)
Mar 04, 2022 57.68 58.54 56.96 58.30 313,356 +0.20(+0.35%)
Mar 03, 2022 57.27 59.16 56.69 58.10 512,709 +1.32(+2.32%)
Mar 02, 2022 55.11 57.13 54.83 56.78 251,740 +2.60(+4.79%)
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.