Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Minerals Intl Inc (NY: CMP )

12.62 -0.16 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.16 10.40 10.15 10.30 396,396 +0.13(+1.30%)
Mar 30, 2004 10.06 10.33 10.02 10.16 222,395 +0.11(+1.06%)
Mar 29, 2004 10.02 10.14 10.01 10.06 68,931 +0.06(+0.56%)
Mar 26, 2004 9.862 10.02 9.862 10.00 124,331 +0.19(+1.99%)
Mar 25, 2004 9.894 9.894 9.736 9.806 87,238 -0.09(-0.89%)
Mar 24, 2004 9.894 10.00 9.862 9.894 494,938 -0.03(-0.32%)
Mar 23, 2004 9.705 9.975 9.699 9.925 138,818 +0.33(+3.40%)
Mar 22, 2004 9.862 9.862 9.542 9.598 94,402 -0.25(-2.55%)
Mar 19, 2004 10.05 10.05 9.793 9.850 107,934 -0.30(-2.91%)
Mar 18, 2004 9.831 10.23 9.831 10.14 38,684 +0.41(+4.19%)
Mar 17, 2004 9.705 9.862 9.705 9.736 40,117 -0.01(-0.06%)
Mar 16, 2004 10.05 10.07 9.661 9.743 141,842 -0.28(-2.82%)
Mar 15, 2004 10.11 10.16 9.730 10.03 462,621 -0.06(-0.56%)
Mar 12, 2004 10.11 10.14 10.08 10.08 61,290 -0.09(-0.93%)
Mar 11, 2004 10.33 10.36 10.18 10.18 39,958 -0.23(-2.17%)
Mar 10, 2004 10.47 10.55 10.40 10.40 51,579 -0.06(-0.54%)
Mar 09, 2004 10.40 10.49 10.40 10.46 62,882 +0.09(+0.91%)
Mar 08, 2004 10.41 10.45 10.36 10.36 29,451 -0.04(-0.42%)
Mar 05, 2004 10.24 10.42 10.19 10.41 49,828 +0.11(+1.04%)
Mar 04, 2004 10.42 10.43 10.29 10.30 46,962 -0.11(-1.09%)
Mar 03, 2004 10.49 10.52 10.36 10.41 174,637 -0.02(-0.18%)
Mar 02, 2004 10.42 10.45 10.34 10.43 31,043 +0.01(+0.12%)
Mar 01, 2004 10.43 10.52 10.33 10.42 193,899 -0.04(-0.36%)
Feb 27, 2004 10.52 10.57 10.43 10.46 126,719 +0.00(+0.00%)
Feb 26, 2004 10.05 10.46 10.05 10.46 192,626 +0.25(+2.46%)
Feb 25, 2004 10.21 10.34 10.21 10.21 402,923 -0.31(-2.99%)
Feb 24, 2004 10.58 10.58 10.49 10.52 223,669 -0.01(-0.12%)
Feb 23, 2004 10.49 10.58 10.46 10.53 170,975 -0.02(-0.18%)
Feb 20, 2004 10.55 10.67 10.52 10.55 235,131 -0.03(-0.30%)
Feb 19, 2004 10.38 10.64 10.28 10.58 399,261 +0.23(+2.24%)
Feb 18, 2004 10.18 10.35 10.11 10.35 171,612 +0.21(+2.11%)
Feb 17, 2004 10.30 10.30 10.05 10.14 81,667 -0.01(-0.06%)
Feb 13, 2004 10.21 10.21 10.07 10.14 187,054 +0.09(+0.94%)
Feb 12, 2004 10.02 10.23 9.862 10.05 429,349 +0.23(+2.30%)
Feb 11, 2004 9.674 9.824 9.579 9.824 188,487 +0.18(+1.89%)
Feb 10, 2004 9.548 9.642 9.517 9.642 242,295 +0.16(+1.66%)
Feb 09, 2004 9.705 9.705 9.454 9.485 360,418 -0.18(-1.88%)
Feb 06, 2004 9.655 9.699 9.642 9.667 65,110 +0.04(+0.39%)
Feb 05, 2004 9.642 9.655 9.561 9.630 36,614 +0.02(+0.20%)
Feb 04, 2004 9.705 9.831 9.517 9.611 75,776 -0.06(-0.65%)
Feb 03, 2004 9.799 9.831 9.642 9.674 35,818 -0.08(-0.84%)
Feb 02, 2004 9.736 9.768 9.705 9.755 38,366 +0.02(+0.19%)
Jan 30, 2004 9.831 9.831 9.579 9.736 118,600 -0.06(-0.58%)
Jan 29, 2004 9.868 10.18 9.768 9.793 116,690 -0.08(-0.76%)
Jan 28, 2004 9.787 9.894 9.680 9.868 56,036 +0.09(+0.96%)
Jan 27, 2004 9.623 9.988 9.611 9.774 167,314 +0.13(+1.37%)
Jan 26, 2004 9.328 9.674 9.152 9.642 227,490 +0.30(+3.16%)
Jan 23, 2004 9.140 9.397 9.115 9.347 377,451 +0.21(+2.27%)
Jan 22, 2004 9.046 9.215 8.989 9.140 565,779 +0.11(+1.18%)
Jan 21, 2004 8.983 9.033 8.819 9.033 571,351 +0.03(+0.28%)
Jan 20, 2004 8.983 9.077 8.983 9.008 86,761 +0.06(+0.70%)
Jan 16, 2004 9.046 9.077 8.945 8.945 112,710 -0.09(-1.04%)
Jan 15, 2004 9.077 9.089 8.989 9.039 227,490 -0.04(-0.42%)
Jan 14, 2004 8.920 9.108 8.907 9.077 145,822 +0.18(+2.05%)
Jan 13, 2004 8.983 8.983 8.794 8.895 155,692 -0.09(-1.05%)
Jan 12, 2004 8.983 9.014 8.888 8.989 739,302 -0.12(-1.31%)
Jan 09, 2004 9.046 9.140 8.989 9.108 1,039,067 +0.16(+1.75%)
Jan 08, 2004 9.014 9.102 8.888 8.951 303,266 -0.07(-0.77%)
Jan 07, 2004 9.203 9.203 9.046 9.020 294,192 -0.11(-1.24%)
Jan 06, 2004 9.020 9.140 9.020 9.133 294,033 +0.09(+0.97%)
Jan 05, 2004 9.077 9.077 9.014 9.046 24,834 +0.00(+0.00%)
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.