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 31, 2014 61.20 61.43 60.36 60.43 454,383 -0.82(-1.34%)
Jul 30, 2014 61.99 62.31 60.75 61.25 492,239 -0.43(-0.69%)
Jul 29, 2014 61.64 62.82 60.79 61.68 680,536 +0.26(+0.42%)
Jul 28, 2014 65.33 65.33 60.03 61.42 2,317,506 -5.05(-7.60%)
Jul 25, 2014 64.98 66.79 64.56 66.47 560,840 +1.35(+2.07%)
Jul 24, 2014 64.75 65.72 64.63 65.12 259,582 +0.37(+0.57%)
Jul 23, 2014 65.17 65.23 64.54 64.75 195,615 -0.43(-0.66%)
Jul 22, 2014 65.17 65.75 64.90 65.18 296,547 +0.33(+0.51%)
Jul 21, 2014 65.32 65.32 64.45 64.85 246,514 -0.48(-0.74%)
Jul 18, 2014 64.84 65.33 64.50 65.33 178,709 +0.53(+0.82%)
Jul 17, 2014 65.12 65.21 64.23 64.80 536,842 -0.62(-0.95%)
Jul 16, 2014 67.69 68.09 65.19 65.42 642,789 -1.96(-2.91%)
Jul 15, 2014 67.11 67.86 67.11 67.38 288,965 +0.14(+0.21%)
Jul 14, 2014 67.09 67.40 66.77 67.23 192,068 +0.35(+0.53%)
Jul 11, 2014 67.18 67.36 66.57 66.88 138,085 -0.55(-0.81%)
Jul 10, 2014 66.83 67.88 66.77 67.43 196,026 -0.06(-0.09%)
Jul 09, 2014 67.99 68.49 67.33 67.49 243,357 -0.79(-1.15%)
Jul 08, 2014 67.83 68.44 67.53 68.28 428,999 +0.29(+0.42%)
Jul 07, 2014 67.72 68.34 67.09 67.99 283,519 +0.18(+0.27%)
Jul 03, 2014 67.17 67.81 67.81 67.81 246,410 +0.56(+0.83%)
Jul 02, 2014 67.15 67.45 67.05 67.26 364,858 +0.16(+0.24%)
Jul 01, 2014 67.25 68.30 67.01 67.09 526,607 -0.16(-0.24%)
Jun 30, 2014 66.90 67.31 66.20 67.26 216,996 +0.26(+0.39%)
Jun 27, 2014 66.31 67.10 66.31 67.00 206,939 +0.34(+0.52%)
Jun 26, 2014 67.00 67.24 66.29 66.65 172,157 -0.30(-0.44%)
Jun 25, 2014 65.73 67.19 65.57 66.95 364,604 +1.43(+2.18%)
Jun 24, 2014 66.28 66.28 65.48 65.52 242,927 -0.77(-1.17%)
Jun 23, 2014 65.36 66.29 65.11 66.29 326,164 +1.12(+1.72%)
Jun 20, 2014 65.21 65.21 64.66 65.17 355,337 -0.18(-0.27%)
Jun 19, 2014 65.28 65.46 64.94 65.35 200,120 +0.06(+0.10%)
Jun 18, 2014 65.21 65.82 65.20 65.28 169,167 -0.01(-0.01%)
Jun 17, 2014 64.54 65.86 64.44 65.29 217,227 +0.53(+0.82%)
Jun 16, 2014 65.25 65.42 64.60 64.76 189,917 -0.56(-0.85%)
Jun 13, 2014 65.12 65.39 64.49 65.31 308,010 +0.27(+0.41%)
Jun 12, 2014 65.28 65.45 64.95 65.04 217,943 -0.48(-0.74%)
Jun 11, 2014 64.26 65.63 64.10 65.53 362,249 +1.22(+1.90%)
Jun 10, 2014 64.27 64.36 63.90 64.31 391,669 -0.97(-1.49%)
Jun 06, 2014 65.67 65.71 65.23 65.27 341,449 -0.30(-0.45%)
Jun 05, 2014 65.72 65.72 65.32 65.57 408,447 +0.20(+0.30%)
Jun 04, 2014 64.91 66.08 64.91 65.37 307,328 +0.53(+0.82%)
Jun 03, 2014 64.88 64.94 64.45 64.84 234,329 -0.12(-0.18%)
Jun 02, 2014 65.22 65.27 64.89 64.96 262,976 -0.37(-0.56%)
May 30, 2014 65.26 65.57 64.91 65.32 249,740 -0.05(-0.08%)
May 29, 2014 65.20 65.43 65.06 65.37 324,231 +0.09(+0.14%)
May 28, 2014 65.77 66.17 65.10 65.28 293,509 -0.52(-0.79%)
May 27, 2014 65.49 65.84 65.11 65.80 397,198 +0.71(+1.09%)
May 23, 2014 64.36 65.09 65.09 65.09 210,454 +0.86(+1.34%)
May 22, 2014 64.59 65.05 64.08 64.23 192,031 -0.35(-0.54%)
May 21, 2014 64.36 64.69 63.93 64.58 296,340 +0.37(+0.58%)
May 20, 2014 64.89 65.03 64.08 64.21 357,093 -0.61(-0.95%)
May 19, 2014 64.85 65.31 64.52 64.82 186,862 -0.17(-0.26%)
May 16, 2014 65.09 65.09 64.45 64.99 195,463 +0.03(+0.04%)
May 15, 2014 64.35 65.17 63.60 64.96 387,288 +0.44(+0.68%)
May 14, 2014 63.94 64.72 63.82 64.52 267,765 +0.71(+1.12%)
May 13, 2014 64.17 64.41 63.57 63.81 338,967 -0.45(-0.71%)
May 12, 2014 63.62 64.55 63.47 64.27 371,790 +1.05(+1.67%)
May 09, 2014 63.94 64.28 62.56 63.21 457,446 -0.73(-1.15%)
May 08, 2014 64.57 64.75 63.76 63.95 400,042 -0.68(-1.06%)
May 07, 2014 63.64 65.05 63.31 64.63 484,253 +1.01(+1.58%)
May 06, 2014 64.28 64.50 63.55 63.62 524,316 -0.70(-1.09%)
May 05, 2014 63.94 65.02 63.77 64.32 529,775 +0.20(+0.30%)
May 02, 2014 64.01 64.36 63.60 64.13 404,243 +0.38(+0.59%)
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.