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 (%)
Jul 29, 2022	36.13	36.68	35.66	35.98	406,905	+0.12(+0.32%)
Jul 28, 2022	35.93	36.58	35.13	35.87	384,096	+0.43(+1.23%)
Jul 27, 2022	34.27	35.88	33.94	35.43	297,571	+1.07(+3.12%)
Jul 26, 2022	34.59	34.74	34.11	34.36	257,946	-0.04(-0.11%)
Jul 25, 2022	33.56	34.58	32.45	34.40	279,286	+1.05(+3.16%)
Jul 22, 2022	33.59	34.83	33.08	33.34	281,045	-0.03(-0.09%)
Jul 21, 2022	33.34	33.44	32.21	33.37	434,500	+0.46(+1.41%)
Jul 20, 2022	32.14	32.98	31.91	32.91	256,121	+0.86(+2.68%)
Jul 19, 2022	30.84	32.25	30.65	32.05	329,805	+1.21(+3.92%)
Jul 18, 2022	31.32	31.86	30.69	30.84	226,343	+0.22(+0.73%)
Jul 15, 2022	31.03	31.17	29.98	30.62	244,318	+0.20(+0.67%)
Jul 14, 2022	30.47	30.68	29.64	30.41	239,093	-1.10(-3.50%)
Jul 13, 2022	30.85	32.29	30.85	31.52	280,747	+0.26(+0.83%)
Jul 12, 2022	30.32	31.43	30.32	31.26	243,606	+0.58(+1.89%)
Jul 11, 2022	30.85	31.15	30.34	30.68	206,160	-0.52(-1.67%)
Jul 08, 2022	31.44	32.17	30.94	31.20	363,046	-0.22(-0.71%)
Jul 07, 2022	31.30	31.87	31.26	31.42	420,987	+0.64(+2.07%)
Jul 06, 2022	31.76	32.03	29.92	30.78	409,764	-0.97(-3.04%)
Jul 05, 2022	32.23	32.23	30.71	31.75	568,706	-1.34(-4.06%)

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.