Compass Minerals Intl Inc (NY: CMP )

11.01 -0.33 (-2.91%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 35.12 35.99 34.21 34.46 1,423,685 -0.62(-1.76%)
Feb 28, 2008 34.94 35.77 34.24 35.08 930,118 +0.14(+0.40%)
Feb 27, 2008 34.23 35.55 34.00 34.94 1,350,482 -0.14(-0.40%)
Feb 26, 2008 35.79 36.27 34.92 35.08 1,797,834 -0.71(-1.98%)
Feb 25, 2008 33.80 36.08 33.25 35.79 1,983,381 +2.07(+6.14%)
Feb 22, 2008 33.27 33.95 32.81 33.72 1,431,518 +0.61(+1.85%)
Feb 21, 2008 33.82 33.84 33.02 33.11 1,028,797 -0.52(-1.55%)
Feb 20, 2008 32.89 34.12 32.51 33.63 1,649,544 +0.47(+1.42%)
Feb 19, 2008 33.34 34.72 33.03 33.15 2,470,081 +0.02(+0.07%)
Feb 18, 2008 32.71 33.71 32.15 33.13 0 +0.00(+0.00%)
Feb 15, 2008 32.71 33.71 32.15 33.13 1,932,828 +0.25(+0.76%)
Feb 14, 2008 32.09 33.00 31.96 32.88 1,950,102 +0.53(+1.65%)
Feb 13, 2008 30.81 32.62 30.81 32.35 2,067,277 +1.31(+4.23%)
Feb 12, 2008 28.91 32.05 28.79 31.04 3,929,443 +3.18(+11.41%)
Feb 11, 2008 26.34 28.21 26.34 27.86 1,935,929 +2.03(+7.85%)
Feb 08, 2008 26.05 26.29 25.63 25.83 672,013 -0.05(-0.19%)
Feb 07, 2008 24.56 25.92 24.53 25.88 1,591,216 +1.30(+5.27%)
Feb 06, 2008 24.49 25.20 24.37 24.58 814,859 +0.36(+1.50%)
Feb 05, 2008 25.22 25.50 24.22 24.22 743,960 -1.41(-5.50%)
Feb 04, 2008 25.36 25.75 25.22 25.63 1,449,070 +0.16(+0.62%)
Feb 01, 2008 25.32 25.73 25.21 25.47 795,411 -0.22(-0.87%)
Jan 31, 2008 25.14 26.01 24.83 25.70 1,011,646 +0.19(+0.74%)
Jan 30, 2008 25.73 26.57 25.43 25.51 786,441 -0.28(-1.08%)
Jan 29, 2008 25.83 26.17 25.50 25.79 543,925 +0.06(+0.24%)
Jan 28, 2008 25.13 25.97 25.07 25.73 1,040,352 +0.59(+2.36%)
Jan 25, 2008 24.80 25.70 24.80 25.13 1,294,355 +0.80(+3.28%)
Jan 24, 2008 24.22 24.45 23.69 24.33 1,209,648 +0.30(+1.23%)
Jan 23, 2008 22.26 24.12 21.54 24.04 1,055,580 +1.28(+5.64%)
Jan 22, 2008 21.53 23.01 21.37 22.75 713,189 +0.28(+1.27%)
Jan 21, 2008 23.46 24.01 22.10 22.47 0 +0.00(+0.00%)
Jan 18, 2008 23.46 24.01 22.10 22.47 834,595 -1.33(-5.60%)
Jan 17, 2008 24.69 24.69 23.69 23.80 505,740 -0.85(-3.46%)
Jan 16, 2008 25.49 25.49 24.38 24.65 448,987 -0.86(-3.37%)
Jan 15, 2008 25.51 25.99 25.38 25.51 530,629 -0.39(-1.50%)
Jan 14, 2008 25.44 26.54 25.35 25.90 882,155 +0.85(+3.41%)
Jan 11, 2008 24.63 25.48 24.44 25.05 568,338 +0.27(+1.10%)
Jan 10, 2008 24.13 25.00 23.83 24.77 613,924 +0.47(+1.94%)
Jan 09, 2008 23.91 24.31 23.13 24.30 777,935 +0.50(+2.11%)
Jan 08, 2008 24.24 24.74 23.74 23.80 662,814 -0.44(-1.80%)
Jan 07, 2008 24.42 24.97 23.95 24.24 638,237 -0.01(-0.05%)
Jan 04, 2008 23.95 24.46 23.83 24.25 538,278 +0.02(+0.10%)
Jan 03, 2008 24.58 24.64 24.13 24.22 606,822 -0.26(-1.06%)
Jan 02, 2008 24.82 24.85 24.33 24.48 718,805 -0.34(-1.37%)
Jan 01, 2008 25.04 25.19 24.68 24.82 0 +0.00(+0.00%)
Dec 31, 2007 25.04 25.19 24.68 24.82 622,678 -0.24(-0.94%)
Dec 28, 2007 25.33 25.86 25.01 25.06 584,855 +0.02(+0.07%)
Dec 27, 2007 25.94 26.03 25.04 25.04 501,611 -1.14(-4.37%)
Dec 26, 2007 26.34 26.91 26.05 26.19 870,661 -0.03(-0.12%)
Dec 24, 2007 26.03 26.37 25.97 26.22 470,890 +0.39(+1.52%)
Dec 21, 2007 25.73 26.03 25.38 25.82 1,015,828 +0.53(+2.11%)
Dec 20, 2007 24.91 25.29 24.47 25.29 571,311 +0.62(+2.50%)
Dec 19, 2007 23.98 25.06 23.87 24.67 899,349 +0.69(+2.88%)
Dec 18, 2007 22.63 24.21 22.63 23.98 626,477 +1.31(+5.77%)
Dec 17, 2007 23.57 23.57 22.67 22.67 493,985 -0.76(-3.25%)
Dec 14, 2007 23.03 23.89 22.96 23.44 510,695 +0.26(+1.12%)
Dec 13, 2007 23.04 23.20 22.50 23.18 366,339 +0.27(+1.19%)
Dec 12, 2007 23.12 23.64 22.63 22.90 396,292 +0.37(+1.64%)
Dec 11, 2007 23.17 23.59 22.50 22.53 371,129 -0.57(-2.46%)
Dec 10, 2007 23.12 23.19 22.86 23.10 102,074 -0.01(-0.05%)
Dec 07, 2007 22.81 23.27 22.71 23.12 163,209 +0.32(+1.41%)
Dec 06, 2007 22.15 22.95 22.15 22.80 258,816 +0.64(+2.90%)
Dec 05, 2007 22.28 22.30 21.80 22.15 132,797 +0.16(+0.74%)
Dec 04, 2007 22.05 22.27 21.74 21.99 202,329 -0.20(-0.90%)
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.