Compass Minerals Intl Inc (NY: CMP )

12.44 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 12.19 12.45 12.01 12.43 331,192 +0.12(+0.97%)
Jul 22, 2024 12.48 12.57 11.87 12.31 355,494 +0.00(+0.00%)
Jul 19, 2024 12.56 12.58 12.10 12.31 480,321 -0.31(-2.46%)
Jul 18, 2024 12.85 13.32 12.52 12.62 616,840 -0.43(-3.30%)
Jul 17, 2024 12.25 13.23 11.89 13.05 913,774 +0.67(+5.41%)
Jul 16, 2024 11.54 12.39 11.53 12.38 765,674 +0.95(+8.31%)
Jul 15, 2024 11.22 11.48 10.90 11.43 527,580 +0.16(+1.42%)
Jul 12, 2024 11.35 11.53 11.16 11.27 519,627 +0.08(+0.71%)
Jul 11, 2024 10.78 11.52 10.73 11.19 747,177 +0.75(+7.18%)
Jul 10, 2024 10.51 10.74 10.31 10.44 533,285 +0.00(+0.00%)
Jul 09, 2024 10.11 10.60 9.990 10.44 662,694 +0.21(+2.05%)
Jul 08, 2024 10.09 10.44 10.06 10.23 686,436 +0.18(+1.79%)
Jul 05, 2024 10.41 10.56 9.760 10.05 929,306 -0.40(-3.83%)
Jul 03, 2024 9.830 10.51 9.794 10.45 744,942 +0.52(+5.24%)
Jul 02, 2024 10.04 10.19 9.800 9.930 725,327 -0.13(-1.29%)
Jul 01, 2024 10.39 10.57 10.01 10.06 808,707 -0.27(-2.61%)
Jun 28, 2024 10.62 10.90 10.29 10.33 2,497,563 -0.26(-2.46%)
Jun 27, 2024 11.27 11.38 10.57 10.59 797,304 -0.67(-5.95%)
Jun 26, 2024 11.22 11.57 11.04 11.26 485,350 -0.11(-0.97%)
Jun 25, 2024 11.52 11.66 10.36 11.37 1,838,679 -0.51(-4.29%)
Jun 24, 2024 11.85 12.26 11.68 11.88 738,590 +0.21(+1.80%)
Jun 21, 2024 11.33 11.71 11.25 11.67 2,471,265 +0.33(+2.91%)
Jun 20, 2024 11.06 11.41 10.95 11.34 543,110 +0.26(+2.35%)
Jun 18, 2024 11.20 11.38 10.88 11.08 973,393 -0.11(-0.98%)
Jun 17, 2024 11.25 11.34 10.95 11.19 731,439 -0.32(-2.78%)
Jun 14, 2024 11.90 11.97 11.50 11.51 601,143 -0.55(-4.56%)
Jun 13, 2024 12.23 12.33 11.97 12.06 541,582 -0.19(-1.55%)
Jun 12, 2024 12.49 12.95 12.07 12.25 705,371 +0.17(+1.41%)
Jun 11, 2024 12.22 12.36 11.64 12.08 875,283 -0.40(-3.21%)
Jun 10, 2024 13.16 13.16 12.04 12.48 1,119,300 -0.90(-6.73%)
Jun 07, 2024 13.24 13.52 12.49 13.38 748,717 -0.21(-1.55%)
Jun 06, 2024 13.53 13.83 13.48 13.59 517,489 -0.03(-0.22%)
Jun 05, 2024 13.67 13.79 13.51 13.62 462,694 -0.01(-0.07%)
Jun 04, 2024 12.99 13.69 12.90 13.63 784,054 +0.42(+3.18%)
Jun 03, 2024 13.11 13.30 12.91 13.21 464,562 +0.25(+1.93%)
May 31, 2024 12.46 13.00 12.44 12.96 619,960 +0.57(+4.60%)
May 30, 2024 12.29 12.58 12.28 12.39 492,481 +0.09(+0.73%)
May 29, 2024 12.35 12.50 12.26 12.30 482,840 -0.27(-2.15%)
May 28, 2024 12.67 12.96 12.51 12.57 431,833 +0.05(+0.40%)
May 24, 2024 12.56 12.90 12.46 12.52 365,703 +0.06(+0.48%)
May 23, 2024 13.06 13.06 12.40 12.46 514,089 -0.55(-4.23%)
May 22, 2024 13.24 13.32 12.82 13.01 376,914 -0.28(-2.11%)
May 21, 2024 13.08 13.32 12.89 13.29 342,358 +0.08(+0.61%)
May 20, 2024 13.18 13.32 12.85 13.21 566,324 +0.06(+0.46%)
May 17, 2024 12.67 13.38 12.49 13.15 527,004 +0.47(+3.71%)
May 16, 2024 12.46 12.73 12.37 12.68 468,322 +0.15(+1.20%)
May 15, 2024 12.92 12.92 12.32 12.53 550,585 -0.14(-1.10%)
May 14, 2024 12.77 13.23 12.51 12.67 569,516 +0.19(+1.52%)
May 13, 2024 12.44 12.74 12.08 12.48 737,983 +0.09(+0.73%)
May 10, 2024 12.97 12.97 12.27 12.39 910,709 -0.35(-2.75%)
May 09, 2024 13.44 13.46 12.31 12.74 912,636 -0.72(-5.35%)
May 08, 2024 12.64 13.58 12.04 13.46 1,410,776 +0.10(+0.75%)
May 07, 2024 13.20 13.80 13.20 13.36 706,617 +0.16(+1.21%)
May 06, 2024 12.94 13.32 12.80 13.20 657,845 +0.45(+3.53%)
May 03, 2024 13.10 13.37 12.41 12.75 715,854 +0.04(+0.31%)
May 02, 2024 12.25 12.80 12.02 12.71 984,062 +0.56(+4.61%)
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.