Indicators

Compass Minerals Intl Inc (NY: CMP )

13.04 +0.42 (+3.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	35.73	36.15	35.20	35.43	983,022	+0.01(+0.02%)
Mar 30, 2009	34.88	35.51	34.32	35.43	1,251,723	-1.60(-4.31%)
Mar 26, 2009	36.72	37.02	36.20	37.02	1,180,854	+0.92(+2.56%)
Mar 25, 2009	36.05	37.08	34.99	36.10	1,363,907	+0.23(+0.63%)
Mar 24, 2009	36.26	36.80	35.85	35.87	1,271,528	-0.87(-2.38%)
Mar 23, 2009	35.90	36.74	35.60	36.74	1,742,149	+1.97(+5.66%)
Mar 20, 2009	36.45	36.45	34.44	34.78	1,781,629	-1.30(-3.61%)
Mar 19, 2009	35.34	36.39	34.75	36.08	2,111,935	+1.13(+3.24%)
Mar 18, 2009	35.28	36.46	34.26	34.95	4,117,290	-0.23(-0.66%)
Mar 17, 2009	33.77	35.18	33.20	35.18	2,232,517	+1.98(+5.96%)
Mar 16, 2009	33.96	34.33	32.76	33.20	1,933,976	-0.38(-1.14%)
Mar 13, 2009	35.20	35.20	33.00	33.58	0	-5.18(-13.36%)
Mar 12, 2009	38.53	38.83	37.34	38.76	1,079,020	+1.13(+3.01%)
Mar 11, 2009	36.97	37.98	36.95	37.63	1,639,026	+0.55(+1.49%)
Mar 10, 2009	36.84	37.46	35.92	37.08	1,295,655	+1.21(+3.36%)
Mar 09, 2009	35.83	36.76	35.43	35.87	1,230,315	-0.44(-1.21%)
Mar 06, 2009	36.15	36.58	35.36	36.31	0	+0.10(+0.28%)
Mar 05, 2009	36.66	37.42	35.07	36.21	4,001,966	-1.52(-4.03%)
Mar 04, 2009	36.42	38.56	36.42	37.73	2,729,221	+2.52(+7.16%)

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.