Indicators

Compass Minerals Intl Inc (NY: CMP )

13.29 +0.08 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.53	66.54	65.42	65.53	142,177	-0.97(-1.45%)
May 27, 2021	65.63	66.87	65.22	66.50	276,346	+1.46(+2.25%)
May 26, 2021	63.77	65.11	63.60	65.04	115,241	+1.28(+2.00%)
May 25, 2021	65.05	65.05	63.42	63.76	207,990	-1.29(-1.99%)
May 24, 2021	64.47	65.46	64.07	65.06	165,235	+0.58(+0.90%)
May 21, 2021	65.33	65.59	64.02	64.47	132,253	-0.13(-0.20%)
May 20, 2021	64.28	64.61	63.38	64.61	178,009	+0.13(+0.20%)
May 19, 2021	64.50	64.78	63.42	64.47	178,367	-1.32(-2.01%)
May 18, 2021	66.82	67.39	65.68	65.80	238,998	-0.92(-1.38%)
May 17, 2021	65.37	66.83	64.77	66.72	210,478	+1.29(+1.98%)
May 14, 2021	65.11	65.60	63.87	65.42	195,370	+0.95(+1.47%)
May 13, 2021	63.84	65.54	63.84	64.47	221,800	+0.98(+1.54%)
May 12, 2021	64.54	64.92	62.90	63.50	206,583	-1.48(-2.28%)
May 11, 2021	63.85	65.60	63.68	64.98	190,183	+0.14(+0.22%)
May 10, 2021	66.04	66.47	64.62	64.84	165,662	-0.99(-1.51%)
May 07, 2021	65.63	66.27	64.58	65.83	174,079	+0.19(+0.29%)
May 06, 2021	65.55	66.21	64.77	65.65	227,449	+0.33(+0.50%)
May 05, 2021	65.03	65.45	61.91	65.32	326,474	-0.37(-0.56%)
May 04, 2021	65.39	66.89	65.39	65.68	349,270	+0.18(+0.27%)

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.