Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Compass Minerals Intl Inc
(NY:
CMP
)
12.47
-0.16 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.