Compass Minerals Intl Inc (NY: CMP )

12.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 58.38 58.69 57.84 58.34 974,727 +0.04(+0.07%)
Feb 27, 2017 57.76 58.53 57.73 58.30 797,746 +0.59(+1.03%)
Feb 24, 2017 57.63 57.90 56.87 57.71 673,517 +0.04(+0.07%)
Feb 23, 2017 59.24 59.25 57.33 57.67 520,267 -1.18(-2.01%)
Feb 22, 2017 59.16 59.27 58.24 58.85 656,882 -0.30(-0.52%)
Feb 21, 2017 59.43 60.04 58.82 59.16 582,282 -0.27(-0.45%)
Feb 17, 2017 59.43 59.43 59.43 0 -0.72(-1.20%)
Feb 16, 2017 60.46 60.57 59.88 60.15 283,086 -0.19(-0.32%)
Feb 15, 2017 60.76 61.29 60.23 60.34 345,983 -0.72(-1.19%)
Feb 14, 2017 60.61 61.06 59.81 61.06 326,679 +0.04(+0.06%)
Feb 13, 2017 61.14 61.75 60.68 61.03 416,528 +0.08(+0.13%)
Feb 10, 2017 61.14 61.67 60.65 60.95 574,282 +0.23(+0.38%)
Feb 09, 2017 63.47 63.66 60.49 60.72 640,727 -0.80(-1.30%)
Feb 08, 2017 61.87 62.17 61.22 61.52 405,978 -0.34(-0.55%)
Feb 07, 2017 62.13 62.51 61.75 61.87 450,885 -0.38(-0.61%)
Feb 06, 2017 62.48 63.12 62.02 62.25 239,785 -0.27(-0.43%)
Feb 03, 2017 62.44 63.24 61.14 62.51 314,107 +0.15(+0.24%)
Feb 02, 2017 62.44 62.59 61.48 62.36 395,331 -0.04(-0.06%)
Feb 01, 2017 63.92 64.34 62.32 62.40 494,585 -1.33(-2.09%)
Jan 31, 2017 62.86 63.81 62.44 63.73 331,384 +1.14(+1.83%)
Jan 30, 2017 62.59 62.93 61.52 62.59 296,841 -0.34(-0.55%)
Jan 27, 2017 62.70 63.28 62.25 62.93 226,292 +0.27(+0.43%)
Jan 26, 2017 62.67 62.93 61.87 62.67 353,410 -0.30(-0.48%)
Jan 25, 2017 62.67 63.35 62.17 62.97 285,737 +0.19(+0.30%)
Jan 24, 2017 62.78 63.31 62.25 62.78 384,933 +0.84(+1.35%)
Jan 23, 2017 61.37 61.96 61.18 61.94 276,967 +0.42(+0.68%)
Jan 20, 2017 61.37 61.98 61.14 61.52 244,221 +0.19(+0.31%)
Jan 19, 2017 61.87 61.94 61.06 61.33 177,299 -0.76(-1.23%)
Jan 18, 2017 61.48 62.44 61.33 62.09 259,929 +0.65(+1.05%)
Jan 17, 2017 62.32 62.55 61.10 61.45 386,935 -0.65(-1.04%)
Jan 13, 2017 62.09 62.09 62.09 0 +0.42(+0.68%)
Jan 12, 2017 61.60 61.75 60.72 61.67 340,621 +0.27(+0.43%)
Jan 11, 2017 60.87 61.56 60.53 61.41 343,720 +0.38(+0.62%)
Jan 10, 2017 60.61 62.21 60.11 61.03 740,627 +1.64(+2.76%)
Jan 09, 2017 59.96 60.11 59.20 59.39 541,067 -0.53(-0.89%)
Jan 06, 2017 60.46 61.18 59.27 59.92 455,608 -0.72(-1.19%)
Jan 05, 2017 60.87 61.45 60.23 60.65 329,932 -0.15(-0.25%)
Jan 04, 2017 60.38 60.87 59.69 60.80 491,215 +0.72(+1.21%)
Jan 03, 2017 60.11 60.72 59.73 60.07 332,583 +0.34(+0.57%)
Dec 30, 2016 59.73 59.73 59.73 0 -0.76(-1.26%)
Dec 29, 2016 60.53 61.26 60.15 60.49 238,942 -0.11(-0.19%)
Dec 28, 2016 62.28 62.40 60.49 60.61 228,877 -1.14(-1.85%)
Dec 27, 2016 62.21 62.93 61.67 61.75 196,297 -0.11(-0.18%)
Dec 23, 2016 61.87 61.87 61.87 0 -0.23(-0.37%)
Dec 22, 2016 62.06 62.09 61.41 62.09 357,899 -0.04(-0.06%)
Dec 21, 2016 61.75 62.59 60.95 62.13 364,137 +0.53(+0.87%)
Dec 20, 2016 60.99 61.75 60.61 61.60 327,799 +0.80(+1.32%)
Dec 19, 2016 59.96 60.84 58.90 60.80 308,207 +0.95(+1.59%)
Dec 16, 2016 60.99 60.99 59.73 59.85 1,211,696 -1.22(-2.00%)
Dec 15, 2016 61.03 61.45 60.26 61.06 338,476 +0.11(+0.19%)
Dec 14, 2016 61.29 61.71 60.76 60.95 298,957 -0.61(-0.99%)
Dec 13, 2016 62.59 62.59 61.22 61.56 266,055 -0.84(-1.34%)
Dec 12, 2016 61.64 62.70 61.63 62.40 328,200 +1.18(+1.93%)
Dec 09, 2016 61.37 61.63 60.91 61.22 387,471 -0.15(-0.25%)
Dec 08, 2016 60.38 61.75 60.19 61.37 378,994 +1.26(+2.09%)
Dec 07, 2016 60.04 60.49 59.94 60.11 374,003 +0.23(+0.38%)
Dec 06, 2016 60.15 60.34 59.31 59.88 379,055 -0.30(-0.51%)
Dec 05, 2016 60.11 60.72 59.50 60.19 288,862 +0.72(+1.22%)
Dec 02, 2016 58.85 59.50 58.59 59.46 275,909 +0.42(+0.71%)
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.