Compass Minerals Intl Inc (NY: CMP )

15.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.75 15.52 13.66 15.51 1,597,149 +1.82(+13.29%)
Mar 26, 2024 14.61 14.70 13.60 13.69 1,915,347 -0.86(-5.91%)
Mar 25, 2024 16.31 16.69 14.14 14.55 3,829,190 -3.00(-17.09%)
Mar 22, 2024 17.50 17.69 17.31 17.55 430,396 -0.25(-1.40%)
Mar 21, 2024 17.81 17.99 17.25 17.80 611,184 +0.16(+0.91%)
Mar 20, 2024 17.25 18.05 17.17 17.64 887,410 +0.26(+1.50%)
Mar 19, 2024 17.78 18.16 17.31 17.38 1,141,605 -0.60(-3.34%)
Mar 18, 2024 18.85 19.02 17.86 17.98 1,066,305 -0.82(-4.36%)
Mar 15, 2024 19.09 19.86 18.77 18.80 1,461,530 -0.32(-1.67%)
Mar 14, 2024 20.00 20.24 18.69 19.12 908,420 -1.13(-5.58%)
Mar 13, 2024 20.85 21.48 20.25 20.25 362,880 -0.63(-3.02%)
Mar 12, 2024 21.08 21.20 20.73 20.88 318,902 -0.19(-0.90%)
Mar 11, 2024 20.81 21.47 20.81 21.07 516,290 +0.18(+0.86%)
Mar 08, 2024 22.19 22.45 20.88 20.89 524,939 -1.03(-4.70%)
Mar 07, 2024 22.01 22.84 21.89 21.92 628,733 +0.18(+0.82%)
Mar 06, 2024 21.36 21.74 21.03 21.74 399,982 +0.77(+3.69%)
Mar 05, 2024 22.04 22.10 20.59 20.97 853,778 -1.49(-6.63%)
Mar 04, 2024 22.74 23.21 22.32 22.46 785,301 -0.95(-4.07%)
Mar 01, 2024 22.84 23.43 22.41 23.41 366,937 +0.76(+3.38%)
Feb 29, 2024 22.36 22.71 22.10 22.64 330,428 +0.75(+3.45%)
Feb 28, 2024 22.10 22.59 21.88 21.89 337,447 -0.39(-1.74%)
Feb 27, 2024 21.93 22.40 21.88 22.28 305,563 +0.64(+2.94%)
Feb 26, 2024 21.71 22.20 21.39 21.64 262,936 -0.25(-1.13%)
Feb 23, 2024 20.98 22.02 20.80 21.89 276,189 +0.90(+4.31%)
Feb 22, 2024 21.32 21.43 20.91 20.99 435,822 -0.47(-2.18%)
Feb 21, 2024 22.35 22.50 21.30 21.45 276,671 -0.98(-4.38%)
Feb 20, 2024 22.10 22.67 21.87 22.44 476,289 -0.10(-0.44%)
Feb 16, 2024 22.54 23.01 22.28 22.54 495,951 -0.06(-0.26%)
Feb 15, 2024 21.60 22.67 21.60 22.60 528,055 +1.24(+5.81%)
Feb 14, 2024 20.78 21.42 20.63 21.35 449,510 +0.81(+3.97%)
Feb 13, 2024 21.90 21.98 20.44 20.54 946,551 -2.09(-9.22%)
Feb 12, 2024 20.46 23.03 20.44 22.63 977,580 +2.07(+10.05%)
Feb 09, 2024 21.16 21.41 20.48 20.56 1,088,106 -0.55(-2.59%)
Feb 08, 2024 21.01 21.76 18.87 21.11 2,059,645 -1.30(-5.81%)
Feb 07, 2024 22.39 22.64 22.24 22.41 504,768 +0.13(+0.58%)
Feb 06, 2024 21.97 22.88 21.97 22.28 580,837 +0.15(+0.67%)
Feb 05, 2024 22.38 22.56 21.95 22.13 515,200 -0.73(-3.17%)
Feb 02, 2024 22.47 23.00 22.24 22.85 374,967 +0.04(+0.17%)
Feb 01, 2024 22.45 22.97 22.22 22.81 603,025 +0.48(+2.13%)
Jan 31, 2024 23.36 23.54 22.30 22.34 644,135 -1.00(-4.30%)
Jan 30, 2024 23.42 23.83 23.22 23.34 784,643 -0.23(-0.97%)
Jan 29, 2024 22.83 23.61 22.63 23.57 357,646 +0.69(+2.99%)
Jan 26, 2024 22.21 23.08 22.21 22.88 514,000 +0.93(+4.25%)
Jan 25, 2024 21.77 21.95 21.42 21.95 353,890 +0.51(+2.36%)
Jan 24, 2024 21.82 21.83 21.11 21.44 443,671 +0.40(+1.89%)
Jan 23, 2024 21.17 21.26 20.62 21.05 421,847 +0.36(+1.73%)
Jan 22, 2024 20.91 21.16 20.61 20.69 697,805 -0.33(-1.56%)
Jan 19, 2024 20.88 21.15 20.19 21.02 780,876 +0.28(+1.34%)
Jan 18, 2024 19.92 20.81 19.78 20.74 989,780 +1.08(+5.51%)
Jan 17, 2024 18.89 19.74 18.75 19.66 1,014,504 +0.32(+1.64%)
Jan 16, 2024 19.91 20.05 19.07 19.34 728,530 -0.97(-4.79%)
Jan 12, 2024 20.16 20.53 19.88 20.31 472,724 +0.46(+2.30%)
Jan 11, 2024 20.30 20.30 19.76 19.85 529,860 -0.62(-3.01%)
Jan 10, 2024 20.21 20.67 19.86 20.47 664,252 +0.06(+0.29%)
Jan 09, 2024 21.36 21.36 20.36 20.41 812,366 -1.28(-5.91%)
Jan 08, 2024 22.27 22.33 21.43 21.69 817,188 -0.70(-3.11%)
Jan 05, 2024 22.84 23.04 22.24 22.39 630,804 -0.75(-3.26%)
Jan 04, 2024 24.06 24.23 23.14 23.14 611,319 -0.79(-3.32%)
Jan 03, 2024 24.13 24.85 23.75 23.94 907,195 -0.80(-3.25%)
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.