Compass Minerals Intl Inc (NY: CMP )

10.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.64 40.64 38.51 38.96 832,134 -1.61(-3.96%)
Oct 29, 2009 39.74 41.06 39.34 40.57 1,468,310 +1.18(+3.00%)
Oct 28, 2009 39.30 40.48 38.29 39.39 1,360,479 +0.15(+0.38%)
Oct 27, 2009 39.62 39.62 38.45 39.24 753,839 -0.31(-0.77%)
Oct 26, 2009 40.18 40.66 38.79 39.54 614,790 -0.81(-2.01%)
Oct 23, 2009 40.35 40.66 40.14 40.36 290,238 -0.17(-0.42%)
Oct 22, 2009 40.04 40.78 39.24 40.53 334,886 +0.27(+0.67%)
Oct 21, 2009 40.62 41.53 40.19 40.26 765,896 -0.28(-0.69%)
Oct 20, 2009 40.16 40.64 40.09 40.54 713,001 -0.85(-2.05%)
Oct 19, 2009 40.96 41.92 40.83 41.39 489,360 +0.46(+1.12%)
Oct 16, 2009 40.03 41.36 39.86 40.93 521,809 +0.55(+1.36%)
Oct 15, 2009 40.71 40.82 39.29 40.38 902,972 -0.38(-0.92%)
Oct 14, 2009 40.80 41.23 40.53 40.76 674,509 +0.25(+0.62%)
Oct 13, 2009 39.81 40.63 39.81 40.51 424,301 +0.11(+0.26%)
Oct 12, 2009 40.33 40.89 39.47 40.40 532,848 +0.82(+2.07%)
Oct 09, 2009 39.66 39.83 39.23 39.58 326,799 -0.10(-0.25%)
Oct 08, 2009 38.95 40.01 38.69 39.68 875,259 +1.01(+2.62%)
Oct 07, 2009 38.76 39.23 38.19 38.67 818,904 -0.31(-0.79%)
Oct 06, 2009 37.86 40.63 37.83 38.97 648,308 +1.35(+3.59%)
Oct 05, 2009 37.47 37.75 36.95 37.62 453,863 +0.58(+1.57%)
Oct 02, 2009 36.98 37.73 36.62 37.04 445,091 -0.42(-1.12%)
Oct 01, 2009 38.56 38.56 37.42 37.46 680,707 -1.06(-2.76%)
Sep 30, 2009 38.74 39.07 38.19 38.52 875,219 +0.06(+0.16%)
Sep 29, 2009 38.02 38.61 37.82 38.46 756,316 +0.44(+1.15%)
Sep 28, 2009 37.35 38.19 36.86 38.02 569,566 +1.01(+2.74%)
Sep 25, 2009 36.79 37.72 36.79 37.01 640,211 -0.09(-0.25%)
Sep 24, 2009 37.50 37.71 36.39 37.11 635,333 -0.18(-0.49%)
Sep 23, 2009 37.70 37.87 36.73 37.29 622,855 -0.16(-0.43%)
Sep 22, 2009 37.11 37.79 36.87 37.45 531,609 +0.81(+2.20%)
Sep 21, 2009 36.62 37.20 36.30 36.64 744,653 -0.56(-1.50%)
Sep 18, 2009 36.52 37.24 36.20 37.20 1,048,788 +0.83(+2.29%)
Sep 17, 2009 36.92 37.48 36.17 36.37 1,125,963 -0.35(-0.95%)
Sep 16, 2009 36.67 36.95 36.43 36.72 759,413 +0.06(+0.15%)
Sep 15, 2009 36.26 36.71 35.92 36.66 482,306 +0.40(+1.10%)
Sep 14, 2009 36.60 36.77 35.92 36.26 627,130 -0.36(-0.97%)
Sep 11, 2009 36.74 36.76 36.26 36.62 687,039 -0.06(-0.17%)
Sep 10, 2009 35.80 36.76 35.71 36.68 951,096 +0.67(+1.86%)
Sep 09, 2009 35.83 36.35 35.72 36.01 1,206,520 +0.01(+0.02%)
Sep 08, 2009 35.95 36.89 35.79 36.01 1,347,822 +0.31(+0.86%)
Sep 04, 2009 34.97 36.00 34.96 35.70 1,057,562 +0.95(+2.73%)
Sep 03, 2009 34.49 34.80 33.88 34.75 1,005,384 +0.63(+1.85%)
Sep 02, 2009 33.39 34.53 33.14 34.12 1,076,243 +0.84(+2.54%)
Sep 01, 2009 33.26 33.77 33.14 33.27 844,381 +0.02(+0.08%)
Aug 31, 2009 33.80 34.09 32.89 33.25 1,157,361 -0.72(-2.12%)
Aug 28, 2009 33.85 34.19 33.47 33.97 944,447 +0.47(+1.39%)
Aug 27, 2009 32.81 33.82 32.20 33.50 777,296 +0.81(+2.49%)
Aug 26, 2009 32.30 32.82 31.92 32.69 355,041 +0.30(+0.94%)
Aug 25, 2009 32.92 33.54 32.34 32.38 644,411 -0.26(-0.80%)
Aug 24, 2009 32.61 33.43 32.46 32.64 472,803 +0.24(+0.73%)
Aug 21, 2009 32.30 32.66 32.09 32.41 409,765 +0.17(+0.52%)
Aug 20, 2009 32.43 32.43 31.85 32.24 362,372 +0.17(+0.54%)
Aug 19, 2009 31.37 32.23 31.34 32.07 434,135 +0.36(+1.14%)
Aug 18, 2009 31.34 31.82 31.32 31.71 357,912 +0.25(+0.79%)
Aug 17, 2009 31.38 31.61 30.53 31.46 560,578 -0.56(-1.75%)
Aug 14, 2009 32.63 32.66 31.45 32.02 519,495 -0.64(-1.96%)
Aug 13, 2009 32.24 32.71 31.86 32.66 663,088 +0.53(+1.64%)
Aug 12, 2009 31.89 32.76 31.77 32.13 566,764 +0.08(+0.25%)
Aug 11, 2009 32.66 32.74 31.68 32.05 731,866 -0.88(-2.68%)
Aug 10, 2009 33.41 33.41 32.72 32.93 677,996 -0.47(-1.41%)
Aug 07, 2009 33.33 33.54 32.79 33.40 863,445 +0.55(+1.66%)
Aug 06, 2009 33.58 33.58 32.50 32.86 690,625 -0.54(-1.62%)
Aug 05, 2009 32.92 33.40 32.32 33.40 1,311,267 +0.32(+0.98%)
Aug 04, 2009 33.35 33.66 32.76 33.07 779,418 -0.46(-1.37%)
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.