Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.03 64.98 63.69 63.72 195,603 -1.39(-2.13%)
Apr 29, 2021 65.67 66.38 64.88 65.11 126,142 +0.03(+0.04%)
Apr 28, 2021 64.81 65.27 64.07 65.08 162,384 +0.57(+0.89%)
Apr 27, 2021 64.50 64.94 63.82 64.51 126,580 -0.17(-0.26%)
Apr 26, 2021 63.79 65.26 63.68 64.67 159,574 +0.88(+1.38%)
Apr 23, 2021 63.61 64.40 63.51 63.79 158,401 +0.68(+1.07%)
Apr 22, 2021 63.45 63.98 62.52 63.12 144,943 -0.60(-0.94%)
Apr 21, 2021 61.16 64.09 61.02 63.72 239,220 +2.32(+3.77%)
Apr 20, 2021 62.42 62.89 60.99 61.40 185,596 -1.08(-1.73%)
Apr 19, 2021 63.30 63.75 61.96 62.48 177,853 -0.66(-1.04%)
Apr 16, 2021 63.28 63.79 62.76 63.14 170,979 +0.64(+1.02%)
Apr 15, 2021 62.15 62.73 61.59 62.50 126,345 +0.88(+1.43%)
Apr 14, 2021 60.26 61.98 60.02 61.62 156,332 +1.38(+2.29%)
Apr 13, 2021 61.19 61.72 59.39 60.24 150,834 +0.06(+0.09%)
Apr 12, 2021 60.41 60.41 59.16 60.18 290,919 -0.05(-0.08%)
Apr 09, 2021 59.40 60.28 58.92 60.23 155,203 +0.57(+0.96%)
Apr 08, 2021 60.55 60.55 59.33 59.66 266,849 -0.38(-0.64%)
Apr 07, 2021 60.08 60.40 59.63 60.04 114,118 -0.10(-0.17%)
Apr 06, 2021 60.13 60.96 60.07 60.14 152,626 -0.34(-0.56%)
Apr 05, 2021 60.86 61.15 60.15 60.48 154,827 +0.39(+0.66%)
Apr 01, 2021 59.42 60.14 58.72 60.09 182,598 +1.25(+2.12%)
Mar 31, 2021 59.42 59.92 58.33 58.84 289,128 -0.18(-0.30%)
Mar 30, 2021 59.51 59.99 58.44 59.02 216,355 -0.73(-1.22%)
Mar 29, 2021 60.49 61.44 59.26 59.75 234,502 -1.20(-1.97%)
Mar 26, 2021 59.78 61.06 59.35 60.95 246,876 +2.16(+3.67%)
Mar 25, 2021 58.00 59.80 57.41 58.79 364,432 +0.21(+0.35%)
Mar 24, 2021 59.38 60.86 58.45 58.59 431,671 +0.16(+0.27%)
Mar 23, 2021 60.07 60.33 57.69 58.43 380,619 -2.48(-4.07%)
Mar 22, 2021 62.07 62.43 60.24 60.90 287,573 -1.18(-1.90%)
Mar 19, 2021 62.84 62.88 59.60 62.08 743,080 -0.68(-1.09%)
Mar 18, 2021 63.94 65.79 62.62 62.77 250,703 -1.70(-2.63%)
Mar 17, 2021 63.09 65.07 62.68 64.47 248,610 +1.37(+2.17%)
Mar 16, 2021 63.46 63.46 62.34 63.10 162,010 -0.76(-1.19%)
Mar 15, 2021 64.07 64.52 63.12 63.86 237,845 -0.03(-0.04%)
Mar 12, 2021 63.25 63.93 62.03 63.89 200,507 +0.56(+0.89%)
Mar 11, 2021 63.12 64.36 62.86 63.32 373,823 +0.99(+1.60%)
Mar 10, 2021 61.12 63.39 61.12 62.33 467,811 +1.24(+2.03%)
Mar 09, 2021 62.11 62.32 60.43 61.09 316,982 -0.43(-0.70%)
Mar 08, 2021 60.69 62.41 60.44 61.52 308,885 +0.87(+1.44%)
Mar 05, 2021 59.27 60.67 58.19 60.65 202,385 +2.39(+4.11%)
Mar 04, 2021 60.33 60.38 57.21 58.26 317,320 -2.05(-3.40%)
Mar 03, 2021 59.33 61.32 59.32 60.31 166,199 +0.71(+1.18%)
Mar 02, 2021 61.18 61.51 59.47 59.60 216,128 -1.61(-2.62%)
Mar 01, 2021 59.93 61.86 59.58 61.21 207,956 +2.66(+4.55%)
Feb 26, 2021 60.39 60.39 58.15 58.54 214,131 -2.03(-3.35%)
Feb 25, 2021 62.00 62.85 60.48 60.58 181,214 -1.46(-2.35%)
Feb 24, 2021 60.22 62.16 60.16 62.03 294,242 +1.93(+3.21%)
Feb 23, 2021 60.91 60.97 59.43 60.10 249,383 -1.51(-2.45%)
Feb 22, 2021 60.72 62.35 60.72 61.61 233,248 +0.70(+1.14%)
Feb 19, 2021 59.40 60.99 59.35 60.92 243,120 +1.92(+3.26%)
Feb 18, 2021 57.11 59.29 57.11 59.00 286,614 +1.26(+2.19%)
Feb 17, 2021 59.39 59.70 56.62 57.74 443,560 -4.79(-7.66%)
Feb 16, 2021 60.71 64.25 60.53 62.52 551,665 +2.97(+4.99%)
Feb 12, 2021 59.30 59.83 58.67 59.55 224,584 +0.11(+0.19%)
Feb 11, 2021 59.55 60.00 58.56 59.44 174,637 +0.02(+0.03%)
Feb 10, 2021 60.32 61.09 58.70 59.42 179,195 -0.72(-1.20%)
Feb 09, 2021 61.09 61.12 59.66 60.15 131,124 -0.73(-1.20%)
Feb 08, 2021 59.69 60.94 59.39 60.88 207,443 +1.74(+2.95%)
Feb 05, 2021 59.13 59.48 58.46 59.14 129,535 +0.68(+1.16%)
Feb 04, 2021 56.93 58.46 56.43 58.46 139,224 +1.22(+2.12%)
Feb 03, 2021 56.98 57.64 56.85 57.24 184,630 +0.17(+0.29%)
Feb 02, 2021 55.71 57.48 54.94 57.08 199,083 +1.74(+3.14%)
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.