Compass Minerals Intl Inc (NY: CMP )

11.34 +0.22 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 35.14 36.01 34.24 34.48 1,422,801 -0.62(-1.76%)
Feb 28, 2008 34.96 35.79 34.26 35.10 929,540 +0.14(+0.40%)
Feb 27, 2008 34.25 35.57 34.02 34.96 1,349,643 -0.14(-0.40%)
Feb 26, 2008 35.81 36.30 34.94 35.10 1,796,717 -0.71(-1.98%)
Feb 25, 2008 33.82 36.10 33.27 35.81 1,982,149 +2.07(+6.14%)
Feb 22, 2008 33.29 33.97 32.83 33.74 1,430,628 +0.61(+1.85%)
Feb 21, 2008 33.84 33.87 33.04 33.13 1,028,157 -0.52(-1.55%)
Feb 20, 2008 32.91 34.14 32.53 33.65 1,648,519 +0.47(+1.42%)
Feb 19, 2008 33.36 34.74 33.05 33.17 2,468,546 +0.02(+0.07%)
Feb 18, 2008 32.73 33.73 32.17 33.15 0 +0.00(+0.00%)
Feb 15, 2008 32.73 33.73 32.17 33.15 1,931,627 +0.25(+0.75%)
Feb 14, 2008 32.11 33.02 31.98 32.90 1,948,890 +0.53(+1.65%)
Feb 13, 2008 30.83 32.64 30.83 32.37 2,065,993 +1.31(+4.23%)
Feb 12, 2008 28.93 32.07 28.81 31.05 3,927,001 +3.18(+11.41%)
Feb 11, 2008 26.35 28.23 26.35 27.87 1,934,726 +2.03(+7.85%)
Feb 08, 2008 26.06 26.31 25.65 25.84 671,596 -0.05(-0.19%)
Feb 07, 2008 24.57 25.94 24.55 25.89 1,590,227 +1.30(+5.27%)
Feb 06, 2008 24.51 25.21 24.38 24.60 814,353 +0.36(+1.50%)
Feb 05, 2008 25.23 25.52 24.23 24.23 743,498 -1.41(-5.50%)
Feb 04, 2008 25.37 25.77 25.23 25.64 1,448,170 +0.16(+0.62%)
Feb 01, 2008 25.34 25.75 25.23 25.49 794,917 -0.22(-0.87%)
Jan 31, 2008 25.16 26.03 24.84 25.71 1,011,017 +0.19(+0.74%)
Jan 30, 2008 25.74 26.58 25.44 25.52 785,952 -0.28(-1.08%)
Jan 29, 2008 25.84 26.18 25.51 25.80 543,587 +0.06(+0.24%)
Jan 28, 2008 25.14 25.99 25.09 25.74 1,039,705 +0.59(+2.36%)
Jan 25, 2008 24.81 25.71 24.81 25.15 1,293,551 +0.80(+3.28%)
Jan 24, 2008 24.23 24.47 23.70 24.35 1,208,896 +0.30(+1.23%)
Jan 23, 2008 22.27 24.14 21.56 24.05 1,054,924 +1.28(+5.64%)
Jan 22, 2008 21.54 23.02 21.38 22.77 712,746 +0.28(+1.27%)
Jan 21, 2008 23.48 24.02 22.12 22.48 0 +0.00(+0.00%)
Jan 18, 2008 23.48 24.02 22.12 22.48 834,077 -1.33(-5.60%)
Jan 17, 2008 24.71 24.71 23.71 23.82 505,426 -0.85(-3.46%)
Jan 16, 2008 25.51 25.51 24.39 24.67 448,708 -0.86(-3.37%)
Jan 15, 2008 25.53 26.01 25.40 25.53 530,299 -0.39(-1.50%)
Jan 14, 2008 25.46 26.56 25.37 25.92 881,607 +0.85(+3.41%)
Jan 11, 2008 24.64 25.49 24.45 25.06 567,985 +0.27(+1.10%)
Jan 10, 2008 24.14 25.01 23.85 24.79 613,543 +0.47(+1.94%)
Jan 09, 2008 23.92 24.32 23.14 24.32 777,451 +0.50(+2.11%)
Jan 08, 2008 24.25 24.76 23.75 23.82 662,402 -0.44(-1.80%)
Jan 07, 2008 24.44 24.99 23.96 24.25 637,840 -0.01(-0.05%)
Jan 04, 2008 23.97 24.48 23.85 24.26 537,943 +0.02(+0.10%)
Jan 03, 2008 24.60 24.65 24.14 24.24 606,445 -0.26(-1.06%)
Jan 02, 2008 24.84 24.87 24.34 24.50 718,358 -0.34(-1.37%)
Jan 01, 2008 25.05 25.20 24.70 24.84 0 +0.00(+0.00%)
Dec 31, 2007 25.05 25.20 24.70 24.84 622,291 -0.24(-0.94%)
Dec 28, 2007 25.35 25.87 25.03 25.08 584,491 +0.02(+0.07%)
Dec 27, 2007 25.96 26.05 25.06 25.06 501,299 -1.14(-4.37%)
Dec 26, 2007 26.35 26.93 26.06 26.20 870,120 -0.03(-0.12%)
Dec 24, 2007 26.05 26.38 25.99 26.23 470,597 +0.39(+1.52%)
Dec 21, 2007 25.75 26.05 25.40 25.84 1,015,196 +0.53(+2.11%)
Dec 20, 2007 24.93 25.31 24.48 25.31 570,956 +0.62(+2.50%)
Dec 19, 2007 24.00 25.08 23.88 24.69 898,790 +0.69(+2.88%)
Dec 18, 2007 22.64 24.23 22.64 24.00 626,088 +1.31(+5.77%)
Dec 17, 2007 23.58 23.58 22.69 22.69 493,678 -0.76(-3.25%)
Dec 14, 2007 23.04 23.90 22.97 23.45 510,378 +0.26(+1.12%)
Dec 13, 2007 23.05 23.22 22.52 23.19 366,112 +0.27(+1.19%)
Dec 12, 2007 23.14 23.65 22.64 22.92 396,046 +0.37(+1.64%)
Dec 11, 2007 23.18 23.60 22.51 22.55 370,899 -0.57(-2.46%)
Dec 10, 2007 23.14 23.21 22.87 23.12 102,011 -0.01(-0.05%)
Dec 07, 2007 22.83 23.28 22.72 23.13 163,108 +0.32(+1.41%)
Dec 06, 2007 22.17 22.96 22.17 22.81 258,655 +0.64(+2.90%)
Dec 05, 2007 22.29 22.31 21.82 22.17 132,714 +0.16(+0.74%)
Dec 04, 2007 22.06 22.28 21.76 22.00 202,203 -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.