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 (%)
Oct 29, 2021 62.71 64.13 62.56 62.88 215,242 -0.15(-0.24%)
Oct 28, 2021 63.71 64.22 62.82 63.03 256,640 -0.69(-1.08%)
Oct 27, 2021 66.00 66.18 63.57 63.72 281,164 -2.67(-4.03%)
Oct 26, 2021 66.85 66.40 160,439 -0.45(-0.67%)
Oct 25, 2021 67.07 68.37 66.67 66.85 314,570 +0.06(+0.09%)
Oct 22, 2021 66.60 67.80 66.08 66.79 156,605 +0.35(+0.53%)
Oct 21, 2021 66.75 66.75 64.27 66.43 235,360 -0.55(-0.82%)
Oct 20, 2021 68.03 69.22 66.15 66.98 557,021 -3.06(-4.37%)
Oct 19, 2021 70.20 70.25 69.34 70.04 153,319 -0.12(-0.16%)
Oct 18, 2021 70.99 71.56 70.11 70.15 171,257 -1.25(-1.75%)
Oct 15, 2021 71.88 72.31 71.21 71.40 434,102 +0.28(+0.39%)
Oct 14, 2021 69.93 71.52 69.60 71.12 316,110 +1.65(+2.37%)
Oct 13, 2021 66.44 69.52 66.20 69.47 386,106 +3.16(+4.77%)
Oct 12, 2021 65.66 66.80 65.28 66.31 169,203 +0.66(+1.01%)
Oct 11, 2021 65.18 66.95 65.12 65.65 226,231 +1.17(+1.81%)
Oct 08, 2021 64.56 64.71 63.87 64.48 208,949 +0.08(+0.12%)
Oct 07, 2021 63.78 64.74 63.34 64.40 248,572 +1.54(+2.46%)
Oct 06, 2021 62.35 62.95 60.39 62.86 383,369 +0.09(+0.14%)
Oct 05, 2021 63.68 64.48 62.49 62.77 248,552 -0.81(-1.27%)
Oct 04, 2021 63.81 64.10 62.49 63.58 246,514 -0.01(-0.02%)
Oct 01, 2021 62.16 63.77 61.58 63.59 254,499 +1.86(+3.01%)
Sep 30, 2021 62.86 63.00 61.25 61.73 197,821 +0.36(+0.59%)
Sep 29, 2021 61.12 61.45 60.29 61.36 138,852 +0.58(+0.95%)
Sep 28, 2021 61.05 62.00 60.21 60.79 277,104 -0.52(-0.84%)
Sep 27, 2021 60.17 62.14 60.17 61.31 253,081 +1.16(+1.93%)
Sep 24, 2021 59.43 60.56 59.22 60.15 188,964 +0.70(+1.18%)
Sep 23, 2021 59.75 60.19 59.10 59.45 249,577 -0.21(-0.35%)
Sep 22, 2021 58.46 60.33 58.46 59.66 303,646 +1.69(+2.91%)
Sep 21, 2021 57.75 58.33 56.79 57.97 316,015 +0.75(+1.31%)
Sep 20, 2021 59.51 59.51 56.44 57.22 566,709 -3.62(-5.95%)
Sep 17, 2021 63.89 63.89 60.17 60.85 1,463,830 -3.52(-5.47%)
Sep 16, 2021 64.95 65.41 63.61 64.36 322,570 -1.23(-1.87%)
Sep 15, 2021 64.81 66.35 64.71 65.59 434,618 +1.02(+1.57%)
Sep 14, 2021 65.04 65.32 64.31 64.57 304,218 -0.40(-0.62%)
Sep 13, 2021 64.73 65.55 63.78 64.98 349,773 +1.29(+2.03%)
Sep 10, 2021 63.99 64.82 63.59 63.68 184,716 +0.33(+0.51%)
Sep 09, 2021 63.42 64.30 63.09 63.36 205,077 +0.07(+0.11%)
Sep 08, 2021 63.69 64.12 62.86 63.29 211,634 -0.84(-1.32%)
Sep 07, 2021 63.94 64.85 63.82 64.13 192,764 -0.20(-0.31%)
Sep 03, 2021 64.60 64.90 63.93 64.33 130,665 -0.11(-0.18%)
Sep 02, 2021 63.38 64.52 63.18 64.45 147,692 +1.31(+2.07%)
Sep 01, 2021 63.24 63.24 61.75 63.14 205,013 -0.32(-0.51%)
Aug 31, 2021 62.44 63.57 62.19 63.46 179,111 +0.61(+0.97%)
Aug 30, 2021 63.46 63.46 62.06 62.85 158,323 -0.32(-0.51%)
Aug 27, 2021 61.51 63.45 61.51 63.18 254,701 +1.65(+2.68%)
Aug 26, 2021 62.58 62.81 61.49 61.53 161,959 -1.23(-1.96%)
Aug 25, 2021 62.89 63.83 62.53 62.76 270,821 -0.16(-0.26%)
Aug 24, 2021 62.83 63.58 62.55 62.92 192,609 +0.40(+0.64%)
Aug 23, 2021 61.69 62.78 61.27 62.52 230,823 +1.35(+2.20%)
Aug 20, 2021 61.51 62.15 60.46 61.18 275,233 -0.29(-0.48%)
Aug 19, 2021 60.68 61.60 60.37 61.47 315,982 -0.32(-0.52%)
Aug 18, 2021 62.49 62.80 61.37 61.79 372,014 -1.42(-2.25%)
Aug 17, 2021 63.93 63.93 62.00 63.21 356,083 -0.99(-1.54%)
Aug 16, 2021 63.40 65.25 60.82 64.20 443,522 -0.66(-1.02%)
Aug 13, 2021 65.26 65.65 64.30 64.86 153,445 -0.36(-0.55%)
Aug 12, 2021 65.49 65.57 64.16 65.22 156,983 -0.10(-0.16%)
Aug 11, 2021 65.31 65.58 64.18 65.33 212,538 +0.68(+1.06%)
Aug 10, 2021 64.04 65.13 63.59 64.65 174,241 +0.45(+0.69%)
Aug 09, 2021 63.73 64.40 63.05 64.20 153,792 -0.26(-0.40%)
Aug 06, 2021 64.48 65.11 63.73 64.46 178,155 +0.39(+0.61%)
Aug 05, 2021 63.87 64.46 61.63 64.07 244,869 +0.18(+0.28%)
Aug 04, 2021 64.48 64.73 62.38 63.89 356,449 -1.15(-1.76%)
Aug 03, 2021 64.34 65.45 64.16 65.03 185,401 +0.42(+0.65%)
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.