Compass Minerals Intl Inc (NY: CMP )

12.31 -0.63 (-4.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.61 15.61 15.40 15.41 119,745 -0.19(-1.20%)
Jul 28, 2005 15.51 15.71 15.46 15.60 133,454 +0.19(+1.22%)
Jul 27, 2005 15.37 15.41 15.21 15.41 67,553 +0.04(+0.28%)
Jul 26, 2005 15.38 15.46 15.29 15.37 117,598 +0.02(+0.12%)
Jul 25, 2005 15.35 15.60 15.32 15.35 161,202 -0.02(-0.12%)
Jul 22, 2005 14.98 15.37 14.77 15.37 193,575 +0.49(+3.30%)
Jul 21, 2005 15.35 15.35 14.83 14.88 215,377 -0.47(-3.08%)
Jul 20, 2005 15.14 15.46 15.14 15.35 312,990 +0.21(+1.36%)
Jul 19, 2005 15.02 15.20 15.00 15.14 146,833 +0.18(+1.21%)
Jul 18, 2005 15.05 15.16 14.95 14.96 154,265 -0.08(-0.52%)
Jul 15, 2005 14.95 15.08 14.95 15.04 102,898 +0.08(+0.57%)
Jul 14, 2005 15.11 15.15 14.95 14.95 113,799 -0.05(-0.32%)
Jul 13, 2005 15.13 15.17 14.99 15.00 50,706 -0.08(-0.52%)
Jul 12, 2005 15.22 15.26 15.06 15.08 133,454 -0.03(-0.20%)
Jul 11, 2005 14.74 15.44 14.74 15.11 191,263 +0.34(+2.29%)
Jul 08, 2005 14.47 14.83 14.47 14.77 271,534 +0.27(+1.88%)
Jul 07, 2005 14.49 14.53 14.29 14.50 153,274 +0.00(+0.00%)
Jul 06, 2005 14.58 14.66 14.48 14.50 126,848 -0.05(-0.33%)
Jul 05, 2005 14.52 14.60 14.46 14.55 202,329 +0.05(+0.38%)
Jul 01, 2005 14.29 14.49 14.24 14.49 131,968 +0.33(+2.31%)
Jun 30, 2005 14.29 14.40 14.16 14.17 215,542 -0.12(-0.85%)
Jun 29, 2005 14.14 14.37 14.14 14.29 95,136 +0.09(+0.64%)
Jun 28, 2005 13.81 14.26 13.81 14.20 271,864 +0.39(+2.85%)
Jun 27, 2005 14.02 14.02 13.80 13.80 109,670 -0.14(-1.00%)
Jun 24, 2005 14.06 14.06 13.78 13.94 571,476 -0.05(-0.39%)
Jun 23, 2005 13.72 14.29 13.72 14.00 343,051 -0.30(-2.07%)
Jun 22, 2005 14.47 14.47 14.19 14.29 159,716 -0.06(-0.42%)
Jun 21, 2005 14.41 14.41 14.13 14.36 128,499 -0.06(-0.42%)
Jun 20, 2005 14.50 14.59 14.40 14.42 164,010 -0.12(-0.79%)
Jun 17, 2005 14.66 14.68 14.47 14.53 377,736 -0.05(-0.33%)
Jun 16, 2005 14.52 14.70 14.42 14.58 162,689 +0.12(+0.80%)
Jun 15, 2005 14.44 14.49 14.32 14.46 120,406 +0.13(+0.89%)
Jun 14, 2005 14.26 14.37 14.23 14.34 136,097 +0.15(+1.07%)
Jun 13, 2005 14.17 14.31 14.14 14.19 109,835 +0.04(+0.26%)
Jun 10, 2005 14.29 14.32 13.96 14.15 254,356 -0.15(-1.06%)
Jun 09, 2005 14.17 14.34 14.09 14.30 248,906 +0.11(+0.77%)
Jun 08, 2005 14.38 14.43 14.12 14.19 301,924 -0.10(-0.68%)
Jun 07, 2005 14.20 14.37 14.17 14.29 406,805 +0.18(+1.29%)
Jun 06, 2005 14.08 14.16 14.04 14.11 279,957 +0.07(+0.47%)
Jun 03, 2005 13.95 14.12 13.95 14.04 296,804 +0.09(+0.65%)
Jun 02, 2005 13.85 14.06 13.83 13.95 277,645 +0.09(+0.66%)
Jun 01, 2005 13.65 13.96 13.59 13.86 328,846 +0.22(+1.60%)
May 31, 2005 13.50 13.82 13.49 13.64 533,323 +0.10(+0.76%)
May 27, 2005 13.74 13.74 13.44 13.54 363,531 -0.32(-2.32%)
May 26, 2005 13.80 13.94 13.77 13.86 295,318 +0.10(+0.70%)
May 25, 2005 14.14 14.14 13.76 13.76 604,345 -0.38(-2.65%)
May 24, 2005 14.26 14.29 14.11 14.14 366,174 -0.08(-0.60%)
May 23, 2005 14.32 14.32 14.13 14.22 301,924 -0.02(-0.17%)
May 20, 2005 14.10 14.31 14.00 14.25 115,121 +0.15(+1.03%)
May 19, 2005 14.44 14.47 13.97 14.10 270,212 -0.22(-1.56%)
May 18, 2005 14.06 14.32 13.93 14.32 313,321 +0.37(+2.65%)
May 17, 2005 13.93 14.04 13.70 13.96 251,383 +0.03(+0.22%)
May 16, 2005 13.85 13.99 13.76 13.93 272,194 +0.16(+1.19%)
May 13, 2005 13.90 14.09 13.71 13.76 215,047 -0.14(-1.00%)
May 12, 2005 14.35 14.35 13.65 13.90 397,391 -0.45(-3.16%)
May 11, 2005 14.40 14.45 14.28 14.36 130,812 +0.01(+0.04%)
May 10, 2005 14.77 14.77 14.35 14.35 246,924 -0.36(-2.43%)
May 09, 2005 15.04 15.04 14.70 14.71 256,173 -0.19(-1.26%)
May 06, 2005 15.09 15.09 14.89 14.89 192,584 -0.08(-0.53%)
May 05, 2005 15.11 15.11 14.71 14.97 245,768 -0.04(-0.28%)
May 04, 2005 14.53 15.08 14.50 15.02 333,306 +0.61(+4.20%)
May 03, 2005 14.98 14.98 14.39 14.41 661,492 -0.57(-3.80%)
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.