Skip to main content

Compass Minerals Intl Inc (NY: CMP )

11.19 -0.32 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.51 12.77 12.08 12.15 536,408 -0.30(-2.41%)
Apr 30, 2024 13.04 13.10 12.44 12.45 655,461 -0.89(-6.67%)
Apr 29, 2024 13.15 13.68 13.11 13.34 587,396 +0.30(+2.30%)
Apr 26, 2024 13.73 13.85 12.96 13.04 954,685 +0.42(+3.33%)
Apr 25, 2024 12.52 12.71 11.85 12.62 709,755 -0.16(-1.25%)
Apr 24, 2024 13.18 13.27 12.76 12.78 780,130 -0.43(-3.26%)
Apr 23, 2024 13.12 13.57 13.02 13.21 610,519 -0.03(-0.23%)
Apr 22, 2024 13.34 13.55 13.03 13.24 487,577 -0.22(-1.63%)
Apr 19, 2024 13.43 13.88 13.40 13.46 398,067 -0.14(-1.03%)
Apr 18, 2024 13.38 13.88 13.17 13.60 401,261 +0.27(+2.03%)
Apr 17, 2024 13.70 13.97 13.31 13.33 419,117 -0.27(-1.99%)
Apr 16, 2024 13.54 13.68 13.10 13.60 512,427 -0.12(-0.87%)
Apr 15, 2024 14.37 14.54 13.62 13.72 528,240 -0.58(-4.06%)
Apr 12, 2024 14.50 15.07 14.11 14.30 488,116 -0.18(-1.24%)
Apr 11, 2024 14.19 14.54 13.92 14.48 492,341 +0.45(+3.21%)
Apr 10, 2024 14.26 14.27 13.78 14.03 721,537 -0.82(-5.52%)
Apr 09, 2024 13.94 14.87 13.90 14.85 671,439 +0.89(+6.38%)
Apr 08, 2024 14.49 14.64 13.54 13.96 939,694 -0.30(-2.10%)
Apr 05, 2024 14.21 14.43 14.09 14.26 423,788 -0.03(-0.21%)
Apr 04, 2024 14.35 14.55 14.09 14.29 507,887 +0.00(+0.00%)
Apr 03, 2024 14.41 14.75 14.15 14.29 506,846 -0.37(-2.52%)
Apr 02, 2024 15.37 15.42 14.49 14.66 527,149 -0.90(-5.78%)
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.