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, 2017 53.86 54.09 53.63 53.74 513,327 -0.04(-0.07%)
Jul 28, 2017 53.82 54.13 53.51 53.78 360,984 -0.04(-0.07%)
Jul 27, 2017 54.09 54.09 53.39 53.82 386,805 +0.16(+0.29%)
Jul 26, 2017 53.70 53.98 53.31 53.66 627,504 -0.16(-0.29%)
Jul 25, 2017 53.82 54.52 53.63 53.82 573,376 +0.43(+0.80%)
Jul 24, 2017 53.35 53.59 53.08 53.39 402,972 +0.08(+0.15%)
Jul 21, 2017 52.81 53.31 52.22 53.31 446,253 +0.93(+1.78%)
Jul 20, 2017 51.95 52.50 51.80 52.38 425,430 +0.39(+0.75%)
Jul 19, 2017 51.68 52.26 51.60 51.99 268,448 +0.23(+0.45%)
Jul 18, 2017 52.07 52.07 51.13 51.76 346,258 -0.39(-0.75%)
Jul 17, 2017 51.87 52.57 51.84 52.15 337,119 +0.47(+0.90%)
Jul 14, 2017 51.87 52.11 51.60 51.68 337,652 +0.04(+0.08%)
Jul 13, 2017 52.19 52.19 51.41 51.64 344,041 -0.51(-0.97%)
Jul 12, 2017 52.61 53.00 51.91 52.15 420,889 -0.19(-0.37%)
Jul 11, 2017 51.84 52.54 51.29 52.34 385,960 +0.66(+1.28%)
Jul 10, 2017 50.98 52.26 50.67 51.68 463,141 +0.66(+1.30%)
Jul 07, 2017 50.71 51.02 49.89 51.02 441,137 +0.43(+0.85%)
Jul 06, 2017 50.75 51.06 50.20 50.59 824,632 -0.16(-0.31%)
Jul 05, 2017 51.80 51.91 50.20 50.75 531,843 -1.17(-2.25%)
Jul 03, 2017 50.98 52.22 50.82 51.91 294,824 +1.09(+2.14%)
Jun 30, 2017 51.10 51.41 50.55 50.82 433,154 -0.23(-0.46%)
Jun 29, 2017 51.02 51.68 50.82 51.06 471,972 +0.04(+0.08%)
Jun 28, 2017 51.64 52.03 50.98 51.02 363,118 -0.23(-0.46%)
Jun 27, 2017 51.91 52.07 51.23 51.25 517,207 -0.31(-0.60%)
Jun 26, 2017 50.82 51.68 50.55 51.56 472,073 +0.82(+1.61%)
Jun 23, 2017 51.02 51.17 50.63 50.75 4,269,567 -0.08(-0.15%)
Jun 22, 2017 49.66 51.13 49.66 50.82 560,454 +1.25(+2.51%)
Jun 21, 2017 50.63 50.63 49.50 49.58 527,375 -0.86(-1.70%)
Jun 20, 2017 50.32 50.55 49.87 50.43 479,908 +0.04(+0.08%)
Jun 19, 2017 50.51 50.86 50.05 50.40 355,239 +0.00(+0.00%)
Jun 16, 2017 50.55 50.59 49.70 50.40 967,253 -0.35(-0.69%)
Jun 15, 2017 52.30 52.73 50.67 50.75 427,800 -1.67(-3.19%)
Jun 14, 2017 53.35 53.55 52.07 52.42 490,300 -0.86(-1.61%)
Jun 13, 2017 52.50 53.39 52.19 53.28 454,257 +0.90(+1.71%)
Jun 12, 2017 51.52 52.77 51.37 52.38 409,993 +1.09(+2.12%)
Jun 09, 2017 50.55 51.41 50.55 51.29 404,681 +0.74(+1.46%)
Jun 08, 2017 50.47 50.94 50.24 50.55 372,836 +0.12(+0.23%)
Jun 07, 2017 50.24 50.55 49.85 50.43 370,867 +0.31(+0.62%)
Jun 06, 2017 50.24 50.36 49.70 50.12 278,974 -0.12(-0.23%)
Jun 05, 2017 51.02 51.06 49.95 50.24 413,949 -0.74(-1.45%)
Jun 02, 2017 50.90 51.45 50.71 50.98 308,529 +0.12(+0.23%)
Jun 01, 2017 49.97 51.02 49.85 50.86 560,037 +0.93(+1.87%)
May 31, 2017 50.08 50.08 49.36 49.93 470,733 -0.16(-0.31%)
May 30, 2017 50.12 50.40 49.70 50.08 389,403 +0.09(+0.19%)
May 26, 2017 50.41 50.49 49.95 49.99 436,005 -0.23(-0.46%)
May 25, 2017 50.95 51.38 50.18 50.22 421,639 -0.54(-1.06%)
May 24, 2017 51.30 51.40 50.72 50.76 554,289 -0.46(-0.90%)
May 23, 2017 52.03 52.22 51.11 51.22 470,964 -0.77(-1.48%)
May 22, 2017 52.18 52.76 51.88 51.99 641,822 -0.12(-0.22%)
May 19, 2017 51.99 52.61 51.74 52.11 689,493 +0.46(+0.89%)
May 18, 2017 51.95 52.07 51.36 51.65 571,185 -0.42(-0.81%)
May 17, 2017 51.99 52.34 51.76 52.07 503,870 +0.08(+0.15%)
May 16, 2017 52.22 52.74 51.95 51.99 506,447 -0.12(-0.22%)
May 15, 2017 52.42 52.95 52.03 52.11 422,804 +0.00(+0.00%)
May 12, 2017 52.42 52.68 51.76 52.11 311,603 -0.38(-0.73%)
May 11, 2017 52.68 52.95 52.03 52.49 453,086 -0.15(-0.29%)
May 10, 2017 53.30 53.72 52.61 52.65 435,294 -0.65(-1.23%)
May 09, 2017 52.95 53.88 52.45 53.30 541,177 +0.42(+0.80%)
May 08, 2017 52.03 52.92 51.69 52.88 445,868 +0.77(+1.48%)
May 05, 2017 50.53 52.30 50.53 52.11 566,354 +1.62(+3.20%)
May 04, 2017 49.61 52.57 49.61 50.49 1,121,560 +2.08(+4.29%)
May 03, 2017 49.72 49.91 48.26 48.41 973,390 -1.39(-2.78%)
May 02, 2017 50.49 50.61 49.72 49.80 753,729 -0.69(-1.37%)
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.