Indicators

Compass Minerals Intl Inc (NY: CMP )

13.15 +0.47 (+3.71%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	50.23	50.81	49.79	50.51	497,408	+0.70(+1.40%)
Apr 27, 2012	49.08	49.91	48.68	49.81	406,942	+0.01(+0.03%)
Apr 26, 2012	48.83	50.00	48.77	49.80	277,221	+0.84(+1.71%)
Apr 25, 2012	49.16	49.18	48.52	48.96	183,054	+0.59(+1.21%)
Apr 24, 2012	48.29	48.93	48.18	48.37	342,864	+0.03(+0.07%)
Apr 23, 2012	48.32	48.70	47.36	48.34	360,993	-0.59(-1.21%)
Apr 20, 2012	48.83	49.24	48.66	48.93	309,601	+0.30(+0.61%)
Apr 19, 2012	48.25	48.88	47.86	48.64	343,293	+0.49(+1.01%)
Apr 18, 2012	48.07	48.43	47.78	48.15	488,261	+0.05(+0.10%)
Apr 17, 2012	47.79	48.52	47.76	48.10	284,516	+0.51(+1.07%)
Apr 16, 2012	47.61	48.00	47.27	47.59	265,309	+0.28(+0.60%)
Apr 13, 2012	47.49	47.56	47.10	47.31	293,915	-0.42(-0.87%)
Apr 12, 2012	46.68	47.79	46.68	47.73	269,055	+1.05(+2.25%)
Apr 11, 2012	46.52	46.92	46.38	46.68	434,216	+0.37(+0.80%)
Apr 10, 2012	46.54	46.74	46.00	46.31	406,539	-0.33(-0.71%)
Apr 09, 2012	46.36	46.75	46.23	46.64	321,263	-0.29(-0.62%)
Apr 05, 2012	46.93	47.16	46.76	46.93	344,103	-0.10(-0.21%)
Apr 04, 2012	46.87	47.10	46.55	47.03	380,063	-0.32(-0.68%)
Apr 03, 2012	47.22	47.52	47.00	47.35	522,522	-0.03(-0.07%)

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.