Indicators

Compass Minerals Intl Inc (NY: CMP )

12.96 +0.57 (+4.60%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	47.84	48.34	47.40	47.56	598,311	-0.16(-0.33%)
Feb 28, 2012	48.05	48.18	47.65	47.72	341,005	-0.35(-0.73%)
Feb 27, 2012	47.93	48.16	47.67	48.07	347,948	-0.18(-0.38%)
Feb 24, 2012	47.92	48.43	47.74	48.26	309,341	+0.42(+0.88%)
Feb 23, 2012	47.68	48.05	47.23	47.84	187,996	+0.27(+0.57%)
Feb 22, 2012	47.21	47.78	47.07	47.57	236,975	+0.31(+0.65%)
Feb 21, 2012	46.68	47.44	46.54	47.26	228,413	+0.73(+1.58%)
Feb 17, 2012	46.79	47.11	46.36	46.52	532,773	-0.15(-0.32%)
Feb 16, 2012	46.88	47.05	46.41	46.68	396,810	-0.26(-0.56%)
Feb 15, 2012	46.89	47.30	46.55	46.94	558,712	+0.22(+0.48%)
Feb 14, 2012	46.10	46.76	46.03	46.71	531,173	+0.23(+0.49%)
Feb 13, 2012	47.25	47.29	46.33	46.48	418,091	-0.24(-0.52%)
Feb 10, 2012	47.51	47.51	46.66	46.73	593,408	-1.43(-2.97%)
Feb 09, 2012	49.45	49.45	47.67	48.16	657,176	-1.88(-3.75%)
Feb 08, 2012	48.03	50.63	46.71	50.03	1,011,501	+2.27(+4.75%)
Feb 07, 2012	47.64	48.01	47.53	47.76	471,318	-0.16(-0.34%)
Feb 06, 2012	48.08	48.44	47.70	47.93	403,618	-0.27(-0.56%)
Feb 03, 2012	48.27	48.61	48.04	48.20	338,281	+0.37(+0.77%)
Feb 02, 2012	48.77	48.81	47.74	47.83	312,719	-0.80(-1.64%)

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.