Skip to main content

Compass Minerals Intl Inc (NY: CMP )

15.99 +0.48 (+3.09%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 02, 2009 32.23 36.69 30.47 35.21 8,067,027 +2.39(+7.28%)
Feb 27, 2009 31.77 34.00 30.73 32.82 0 +0.28(+0.85%)
Feb 26, 2009 34.05 34.45 32.53 32.55 2,012,643 -1.24(-3.68%)
Feb 25, 2009 35.29 35.45 33.14 33.79 2,083,983 -0.82(-2.36%)
Feb 24, 2009 32.75 34.79 32.06 34.61 2,319,300 +1.78(+5.42%)
Feb 23, 2009 35.39 35.82 32.70 32.83 1,604,847 -2.48(-7.01%)
Feb 20, 2009 35.61 35.97 34.41 35.31 1,168,589 -1.03(-2.84%)
Feb 19, 2009 37.86 38.03 36.14 36.34 855,344 -0.92(-2.46%)
Feb 18, 2009 37.20 37.98 36.64 37.25 1,378,736 +0.18(+0.49%)
Feb 17, 2009 36.11 37.71 33.66 37.07 2,197,760 -0.10(-0.27%)
Feb 13, 2009 39.41 39.42 37.08 37.17 1,211,701 -1.40(-3.62%)
Feb 12, 2009 37.48 38.62 36.83 38.57 1,577,309 +0.60(+1.57%)
Feb 11, 2009 36.69 38.80 36.24 37.97 2,304,978 +1.55(+4.26%)
Feb 10, 2009 38.37 39.03 35.70 36.42 3,003,231 -3.19(-8.05%)
Feb 09, 2009 40.86 41.01 39.16 39.60 1,644,863 -0.56(-1.39%)
Feb 06, 2009 39.96 41.00 39.96 40.16 1,476,969 +0.28(+0.71%)
Feb 05, 2009 38.51 40.64 38.51 39.88 1,562,334 +0.99(+2.54%)
Feb 04, 2009 39.51 40.42 38.38 38.89 1,557,717 -0.48(-1.23%)
Feb 03, 2009 39.49 40.43 38.56 39.38 1,912,624 -0.35(-0.87%)
Feb 02, 2009 37.50 40.44 37.18 39.72 2,276,084 +1.90(+5.04%)
Jan 30, 2009 36.71 38.29 36.61 37.82 0 +1.84(+5.10%)
Jan 29, 2009 35.20 36.46 34.89 35.98 1,146,126 +0.55(+1.56%)
Jan 28, 2009 35.15 35.83 34.59 35.43 719,460 +1.12(+3.26%)
Jan 27, 2009 34.38 34.81 33.90 34.31 660,090 +0.16(+0.46%)
Jan 26, 2009 33.97 35.37 33.75 34.16 678,646 +0.34(+1.00%)
Jan 23, 2009 32.37 34.56 32.37 33.82 1,164,884 +0.00(+0.00%)
Jan 22, 2009 32.50 34.82 31.52 33.82 1,661,455 +0.61(+1.84%)
Jan 21, 2009 29.54 33.29 29.54 33.21 1,889,798 +3.97(+13.59%)
Jan 20, 2009 31.90 31.90 29.02 29.23 1,993,679 -3.05(-9.44%)
Jan 16, 2009 32.56 33.11 30.75 32.28 1,406,508 +0.22(+0.69%)
Jan 15, 2009 34.71 34.71 29.54 32.06 2,863,277 -3.77(-10.52%)
Jan 14, 2009 36.74 36.74 34.79 35.83 984,803 -1.72(-4.59%)
Jan 13, 2009 37.08 38.00 36.46 37.56 815,613 +0.46(+1.24%)
Jan 12, 2009 38.34 38.34 36.55 37.10 914,877 -1.41(-3.67%)
Jan 09, 2009 39.62 39.86 38.37 38.51 614,390 -1.32(-3.31%)
Jan 08, 2009 38.33 40.06 37.74 39.83 808,252 +1.26(+3.26%)
Jan 07, 2009 40.23 40.73 37.94 38.57 1,080,898 -1.84(-4.56%)
Jan 06, 2009 40.83 41.33 39.71 40.42 1,456,388 +0.74(+1.87%)
Jan 05, 2009 38.36 40.68 38.34 39.67 1,702,082 +1.40(+3.66%)
Jan 02, 2009 36.93 38.78 36.22 38.27 0 +1.40(+3.80%)
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.