Compass Minerals Intl Inc (NY: CMP )

12.31 -0.63 (-4.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.35 24.56 23.95 24.32 465,616 +0.03(+0.12%)
Oct 30, 2023 24.49 24.82 23.90 24.29 367,256 +0.17(+0.70%)
Oct 27, 2023 24.26 24.30 23.64 24.13 346,661 -0.08(-0.33%)
Oct 26, 2023 23.99 24.67 23.99 24.20 240,736 +0.23(+0.95%)
Oct 25, 2023 24.53 24.71 23.74 23.98 433,962 -0.76(-3.07%)
Oct 24, 2023 25.55 25.72 24.66 24.74 269,520 -0.70(-2.76%)
Oct 23, 2023 26.17 26.46 25.44 25.44 446,855 -1.00(-3.77%)
Oct 20, 2023 26.66 26.80 26.38 26.44 341,990 -0.29(-1.07%)
Oct 19, 2023 27.06 27.38 26.70 26.72 268,017 -0.42(-1.56%)
Oct 18, 2023 28.03 28.03 26.93 27.15 212,223 -1.08(-3.81%)
Oct 17, 2023 27.17 28.33 27.17 28.22 338,654 +0.71(+2.58%)
Oct 16, 2023 27.27 28.03 27.06 27.51 297,133 +0.59(+2.20%)
Oct 13, 2023 27.10 27.14 26.58 26.92 253,948 -0.03(-0.11%)
Oct 12, 2023 27.30 27.30 26.49 26.95 243,342 -0.27(-0.98%)
Oct 11, 2023 27.04 27.25 26.72 27.22 169,683 +0.24(+0.88%)
Oct 10, 2023 26.91 27.40 26.85 26.98 226,667 +0.12(+0.44%)
Oct 09, 2023 26.34 27.17 26.25 26.86 328,359 +0.31(+1.15%)
Oct 06, 2023 25.82 26.70 25.69 26.55 229,671 +0.67(+2.59%)
Oct 05, 2023 26.16 26.43 25.51 25.88 297,175 -0.44(-1.69%)
Oct 04, 2023 26.49 26.53 25.90 26.33 269,376 -0.28(-1.04%)
Oct 03, 2023 26.37 26.80 26.31 26.60 326,880 -0.17(-0.63%)
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.