Compass Minerals Intl Inc (NY: CMP )

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.