Compass Minerals Intl Inc (NY: CMP )

12.36 -0.58 (-4.48%)
Streaming Delayed Price Updated: 3:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 12.90 12.96 12.38 12.94 433,730 -0.05(-0.38%)
Oct 29, 2024 13.78 13.80 12.83 12.99 474,761 -0.86(-6.21%)
Oct 28, 2024 13.57 14.04 13.55 13.85 325,750 +0.50(+3.75%)
Oct 25, 2024 13.59 13.84 13.35 13.35 369,726 -0.12(-0.89%)
Oct 24, 2024 13.58 13.74 13.04 13.47 457,365 -0.12(-0.88%)
Oct 23, 2024 13.36 13.66 13.27 13.59 672,666 +0.21(+1.57%)
Oct 22, 2024 13.43 13.46 13.09 13.38 413,748 +0.08(+0.60%)
Oct 21, 2024 13.54 13.58 12.99 13.30 369,092 -0.24(-1.77%)
Oct 18, 2024 13.77 13.77 13.17 13.54 490,874 -0.10(-0.73%)
Oct 17, 2024 13.38 13.80 13.22 13.64 558,494 +0.28(+2.10%)
Oct 16, 2024 12.83 13.59 12.82 13.36 795,462 +0.53(+4.13%)
Oct 15, 2024 11.81 13.04 11.63 12.83 922,461 +0.88(+7.36%)
Oct 14, 2024 12.28 12.28 11.70 11.95 410,284 -0.52(-4.17%)
Oct 11, 2024 12.56 12.66 12.03 12.47 561,312 -0.16(-1.27%)
Oct 10, 2024 13.23 13.44 12.63 12.63 705,451 -0.76(-5.68%)
Oct 09, 2024 12.16 13.64 12.12 13.39 942,769 +1.28(+10.57%)
Oct 08, 2024 11.91 12.24 11.76 12.11 613,012 -0.07(-0.57%)
Oct 07, 2024 12.65 12.70 11.80 12.18 1,200,613 +0.12(+1.00%)
Oct 04, 2024 11.98 12.23 11.74 12.06 623,463 +0.31(+2.64%)
Oct 03, 2024 11.95 12.05 11.44 11.75 521,748 -0.39(-3.21%)
Oct 02, 2024 12.36 12.36 11.96 12.14 707,658 -0.18(-1.46%)
Oct 01, 2024 12.03 12.32 11.78 12.32 757,789 +0.30(+2.50%)
Sep 30, 2024 12.04 12.37 11.81 12.02 632,748 -0.37(-2.99%)
Sep 27, 2024 12.36 12.56 12.09 12.39 843,375 +0.14(+1.14%)
Sep 26, 2024 11.63 12.26 11.63 12.25 850,643 +0.89(+7.83%)
Sep 25, 2024 11.07 11.86 10.90 11.36 1,151,122 +0.36(+3.27%)
Sep 24, 2024 11.19 11.38 10.91 11.00 1,690,510 +0.22(+2.04%)
Sep 23, 2024 11.42 11.91 10.72 10.78 1,375,399 -0.56(-4.94%)
Sep 20, 2024 10.96 11.73 10.85 11.34 9,026,424 +0.22(+1.98%)
Sep 19, 2024 11.40 11.68 11.01 11.12 1,713,927 +0.26(+2.39%)
Sep 18, 2024 11.12 11.43 10.71 10.86 1,822,451 -0.29(-2.60%)
Sep 17, 2024 10.16 12.80 9.900 11.15 4,486,367 +1.94(+21.06%)
Sep 16, 2024 9.450 9.510 8.990 9.210 1,146,787 -0.21(-2.23%)
Sep 13, 2024 8.590 9.420 8.530 9.420 1,142,953 +0.96(+11.35%)
Sep 12, 2024 8.560 8.860 8.380 8.460 1,020,616 +0.05(+0.59%)
Sep 11, 2024 7.760 8.440 7.670 8.410 1,098,622 +0.64(+8.24%)
Sep 10, 2024 8.230 8.245 7.510 7.770 1,466,732 -0.44(-5.36%)
Sep 09, 2024 8.150 8.510 7.790 8.210 1,732,174 -0.16(-1.91%)
Sep 06, 2024 8.180 8.710 8.075 8.370 1,341,615 +0.15(+1.82%)
Sep 05, 2024 7.990 8.220 7.890 8.220 1,185,113 +0.27(+3.40%)
Sep 04, 2024 8.160 8.200 7.775 7.950 1,252,212 -0.19(-2.33%)
Sep 03, 2024 8.700 8.780 7.930 8.140 1,737,017 -0.69(-7.81%)
Aug 30, 2024 9.270 9.345 8.680 8.830 998,485 -0.37(-4.02%)
Aug 29, 2024 9.030 9.300 8.920 9.200 662,695 +0.22(+2.45%)
Aug 28, 2024 9.000 9.100 8.720 8.980 602,521 -0.07(-0.77%)
Aug 27, 2024 9.180 9.250 8.960 9.050 975,556 -0.19(-2.06%)
Aug 26, 2024 9.320 9.340 9.130 9.240 935,610 -0.01(-0.11%)
Aug 23, 2024 9.400 9.540 9.200 9.250 807,493 -0.10(-1.07%)
Aug 22, 2024 9.540 9.550 9.300 9.350 971,985 -0.26(-2.71%)
Aug 21, 2024 9.640 9.770 9.410 9.610 952,932 +0.12(+1.26%)
Aug 20, 2024 9.750 9.750 9.390 9.490 613,110 -0.26(-2.67%)
Aug 19, 2024 9.750 9.880 9.550 9.750 768,967 +0.01(+0.10%)
Aug 16, 2024 9.760 9.855 9.640 9.740 658,404 -0.09(-0.92%)
Aug 15, 2024 10.03 10.29 9.760 9.830 955,910 +0.14(+1.44%)
Aug 14, 2024 10.35 10.35 9.330 9.690 945,133 -0.61(-5.92%)
Aug 13, 2024 10.16 10.37 10.03 10.30 512,798 +0.15(+1.48%)
Aug 12, 2024 10.98 10.99 10.04 10.15 771,466 -0.65(-6.02%)
Aug 09, 2024 10.94 10.94 10.56 10.80 442,441 -0.08(-0.74%)
Aug 08, 2024 11.47 11.47 10.83 10.88 586,664 -0.37(-3.29%)
Aug 07, 2024 11.63 11.81 11.20 11.25 537,171 -0.04(-0.35%)
Aug 06, 2024 11.06 11.68 11.04 11.29 584,040 +0.24(+2.17%)
Aug 05, 2024 11.32 11.39 10.69 11.05 741,279 -0.67(-5.72%)
Aug 02, 2024 12.05 12.10 11.35 11.72 1,041,067 -0.75(-6.01%)
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.