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, 2011 59.57 60.57 59.54 60.28 285,948 +0.75(+1.26%)
Mar 30, 2011 59.53 59.53 59.53 59.53 211,434 +0.30(+0.50%)
Mar 29, 2011 58.04 59.25 57.96 59.24 244,788 +1.09(+1.87%)
Mar 28, 2011 58.62 58.62 58.00 58.15 173,525 -0.35(-0.61%)
Mar 25, 2011 58.09 59.29 58.01 58.50 362,446 +0.51(+0.88%)
Mar 24, 2011 57.99 58.08 57.24 57.99 284,412 +0.26(+0.45%)
Mar 23, 2011 57.55 58.00 57.21 57.73 168,934 -0.06(-0.10%)
Mar 22, 2011 57.73 58.16 57.53 57.79 149,982 +0.01(+0.02%)
Mar 21, 2011 57.73 57.95 57.41 57.78 219,246 +0.57(+0.99%)
Mar 18, 2011 57.72 57.81 56.94 57.21 856,493 +0.21(+0.36%)
Mar 17, 2011 56.99 57.82 56.40 57.01 407,866 +0.56(+0.99%)
Mar 16, 2011 56.03 57.24 55.51 56.45 806,979 +0.44(+0.79%)
Mar 15, 2011 55.96 56.28 55.83 56.00 511,539 -0.32(-0.57%)
Mar 14, 2011 55.70 56.84 55.70 56.32 294,083 +0.14(+0.24%)
Mar 11, 2011 55.23 56.61 55.18 56.19 320,266 +0.46(+0.82%)
Mar 10, 2011 55.78 56.63 54.95 55.73 470,835 -0.37(-0.65%)
Mar 09, 2011 56.45 56.58 55.56 56.10 437,631 -0.67(-1.18%)
Mar 08, 2011 57.10 57.14 55.96 56.77 481,657 -0.08(-0.14%)
Mar 07, 2011 58.18 58.43 55.94 56.85 752,623 -1.45(-2.49%)
Mar 04, 2011 58.82 58.82 57.80 58.30 212,960 -0.30(-0.51%)
Mar 03, 2011 58.61 58.79 58.24 58.59 328,328 +0.39(+0.68%)
Mar 02, 2011 59.53 59.73 58.10 58.20 515,275 -1.59(-2.65%)
Mar 01, 2011 60.16 60.52 59.23 59.78 405,814 -0.46(-0.76%)
Feb 28, 2011 59.65 60.30 59.45 60.24 337,078 +0.95(+1.60%)
Feb 25, 2011 58.28 59.31 57.75 59.29 243,212 +1.37(+2.36%)
Feb 24, 2011 58.34 59.61 56.89 57.93 483,361 -0.48(-0.82%)
Feb 23, 2011 59.17 59.60 56.99 58.41 485,588 -0.86(-1.45%)
Feb 22, 2011 60.12 60.90 59.26 59.27 376,581 -1.70(-2.79%)
Feb 18, 2011 61.69 61.69 60.48 60.97 282,630 -0.78(-1.27%)
Feb 17, 2011 62.01 62.01 61.08 61.75 240,425 +0.19(+0.30%)
Feb 16, 2011 61.14 61.76 60.90 61.56 191,032 +0.71(+1.17%)
Feb 15, 2011 62.85 62.85 60.72 60.85 195,717 -0.79(-1.28%)
Feb 14, 2011 61.00 62.28 60.92 61.64 311,704 +0.83(+1.37%)
Feb 11, 2011 60.96 61.00 60.16 60.81 353,751 -0.10(-0.16%)
Feb 10, 2011 59.80 61.65 59.62 60.90 379,951 +0.96(+1.59%)
Feb 09, 2011 59.22 60.43 58.83 59.95 430,204 -0.59(-0.97%)
Feb 08, 2011 60.53 60.78 59.97 60.54 221,449 +0.13(+0.22%)
Feb 07, 2011 60.45 61.04 60.17 60.40 236,344 +0.21(+0.34%)
Feb 04, 2011 60.19 60.65 59.47 60.20 354,732 +0.03(+0.05%)
Feb 03, 2011 60.83 61.06 59.65 60.17 391,093 -0.77(-1.26%)
Feb 02, 2011 60.58 61.34 60.52 60.94 316,057 +0.16(+0.26%)
Feb 01, 2011 59.48 60.82 59.23 60.78 457,629 +1.86(+3.16%)
Jan 31, 2011 58.42 59.48 58.42 58.92 195,672 +0.61(+1.04%)
Jan 28, 2011 59.18 59.61 58.18 58.31 315,491 -0.83(-1.40%)
Jan 27, 2011 57.95 59.47 57.45 59.13 639,817 +1.42(+2.46%)
Jan 26, 2011 56.47 57.78 56.41 57.72 324,529 +1.35(+2.39%)
Jan 25, 2011 55.63 56.40 55.44 56.37 373,254 +0.61(+1.09%)
Jan 24, 2011 54.73 55.89 54.66 55.76 347,382 +1.03(+1.87%)
Jan 21, 2011 55.91 56.06 54.54 54.73 478,904 -0.85(-1.53%)
Jan 20, 2011 56.15 56.60 55.49 55.59 312,347 -1.01(-1.79%)
Jan 19, 2011 57.95 58.07 56.52 56.60 232,181 -1.47(-2.53%)
Jan 18, 2011 57.09 58.07 56.25 58.07 446,297 +0.90(+1.58%)
Jan 14, 2011 56.41 57.54 56.15 57.16 326,969 -0.30(-0.52%)
Jan 13, 2011 57.60 58.02 57.30 57.47 222,432 -0.26(-0.46%)
Jan 12, 2011 57.41 57.83 56.90 57.73 325,687 +0.78(+1.36%)
Jan 11, 2011 56.18 57.03 56.18 56.95 221,356 +1.05(+1.88%)
Jan 10, 2011 55.33 56.04 54.95 55.90 367,052 -0.40(-0.71%)
Jan 07, 2011 56.09 56.56 55.81 56.30 424,032 +0.19(+0.33%)
Jan 06, 2011 56.59 56.59 55.68 56.11 216,911 -0.38(-0.68%)
Jan 05, 2011 56.40 56.74 55.66 56.50 355,184 +0.08(+0.15%)
Jan 04, 2011 57.70 57.70 55.60 56.41 492,089 -1.42(-2.45%)
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.