Compass Minerals Intl Inc (NY: CMP )

63.09 USD -2.19 (-3.35%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.08 65.08 62.67 63.09 198,777 -2.19(-3.35%)
Feb 25, 2021 66.81 67.73 65.18 65.28 168,155 -1.57(-2.35%)
Feb 24, 2021 64.90 66.99 64.83 66.85 273,038 +2.08(+3.21%)
Feb 23, 2021 65.64 65.70 64.05 64.77 231,411 -1.63(-2.45%)
Feb 22, 2021 65.44 67.19 65.44 66.40 216,439 +0.75(+1.14%)
Feb 19, 2021 64.01 65.73 63.95 65.65 225,600 +2.07(+3.26%)
Feb 18, 2021 61.54 63.89 61.54 63.58 265,959 +1.36(+2.19%)
Feb 17, 2021 64.00 64.34 61.02 62.22 411,595 -5.16(-7.66%)
Feb 16, 2021 65.42 69.24 65.23 67.38 511,909 +3.20(+4.99%)
Feb 12, 2021 63.90 64.48 63.23 64.18 208,400 +0.12(+0.19%)
Feb 11, 2021 64.18 64.66 63.11 64.06 162,052 +0.02(+0.03%)
Feb 10, 2021 65.00 65.83 63.26 64.04 166,282 -0.78(-1.20%)
Feb 09, 2021 65.83 65.87 64.29 64.82 121,675 -0.79(-1.20%)
Feb 08, 2021 64.33 65.67 64.00 65.61 192,494 +1.88(+2.95%)
Feb 05, 2021 63.72 64.10 63.00 63.73 120,200 +0.73(+1.16%)
Feb 04, 2021 61.35 63.00 60.81 63.00 129,191 +1.31(+2.12%)
Feb 03, 2021 61.40 62.12 61.26 61.69 171,325 +0.18(+0.29%)
Feb 02, 2021 60.04 61.94 59.21 61.51 184,736 +1.87(+3.14%)
Feb 01, 2021 58.89 60.03 57.88 59.64 268,738 +1.38(+2.37%)
Jan 29, 2021 59.56 59.85 57.72 58.26 534,300 -1.01(-1.70%)
Jan 28, 2021 60.64 61.25 58.83 59.27 235,400 -0.31(-0.52%)
Jan 27, 2021 60.00 60.42 57.16 59.58 344,358 -1.45(-2.38%)
Jan 26, 2021 61.75 61.75 59.96 61.03 185,816 -0.32(-0.52%)
Jan 25, 2021 61.62 61.62 59.17 61.35 292,090 -0.92(-1.48%)
Jan 22, 2021 61.32 62.42 61.32 62.27 181,200 +0.08(+0.13%)
Jan 21, 2021 62.81 63.37 60.83 62.19 189,746 -0.60(-0.96%)
Jan 20, 2021 63.59 64.07 62.53 62.79 168,124 -0.50(-0.79%)
Jan 19, 2021 63.26 64.03 62.15 63.29 166,982 +0.35(+0.56%)
Jan 15, 2021 62.02 63.36 60.50 62.94 190,800 +0.02(+0.03%)
Jan 14, 2021 63.95 64.36 62.87 62.92 274,755 -0.22(-0.35%)
Jan 13, 2021 64.42 64.48 62.80 63.14 209,162 -1.50(-2.32%)
Jan 12, 2021 63.42 65.68 63.00 64.64 248,397 +1.22(+1.92%)
Jan 11, 2021 63.16 64.08 62.75 63.42 171,396 -0.49(-0.77%)
Jan 08, 2021 64.02 64.09 62.35 63.91 225,000 -0.47(-0.73%)
Jan 07, 2021 65.23 65.36 63.96 64.38 251,181 -0.98(-1.50%)
Jan 06, 2021 64.87 66.30 64.07 65.36 443,099 +2.27(+3.60%)
Jan 05, 2021 62.17 64.18 62.17 63.09 275,162 +1.23(+1.99%)
Jan 04, 2021 62.47 63.96 60.67 61.86 248,529 +0.14(+0.23%)
Dec 31, 2020 61.72 61.72 61.72 151,905 +0.29(+0.47%)
Dec 30, 2020 60.22 61.63 60.22 61.43 151,905 +1.11(+1.84%)
Dec 29, 2020 60.96 61.64 59.56 60.32 166,710 -0.59(-0.97%)
Dec 28, 2020 61.98 62.60 60.53 60.91 191,857 -0.67(-1.09%)
Dec 24, 2020 62.50 62.63 61.42 61.58 56,700 -0.58(-0.93%)
Dec 23, 2020 61.45 62.35 61.17 62.16 150,467 +1.11(+1.82%)
Dec 22, 2020 61.55 61.66 60.52 61.05 148,707 -0.45(-0.73%)
Dec 21, 2020 60.01 61.80 59.76 61.50 179,134 +0.78(+1.28%)
Dec 18, 2020 62.14 62.64 60.10 60.72 1,392,300 -1.21(-1.95%)
Dec 17, 2020 62.39 62.72 61.12 61.93 250,282 +0.15(+0.24%)
Dec 16, 2020 62.49 62.90 61.11 61.78 236,694 -0.56(-0.90%)
Dec 15, 2020 62.22 62.44 60.89 62.34 275,299 +0.75(+1.22%)
Dec 14, 2020 60.75 62.90 60.75 61.59 299,181 +0.06(+0.10%)
Dec 11, 2020 59.59 62.00 59.59 61.53 282,000 +1.54(+2.57%)
Dec 10, 2020 62.13 62.77 58.94 59.99 395,013 -3.94(-6.16%)
Dec 09, 2020 65.74 66.25 63.46 63.93 252,099 -1.29(-1.98%)
Dec 08, 2020 63.97 65.63 63.97 65.22 219,082 +0.64(+0.99%)
Dec 07, 2020 65.50 65.65 64.25 64.58 149,746 -0.83(-1.27%)
Dec 04, 2020 63.87 65.75 63.51 65.41 134,900 +2.00(+3.15%)
Dec 03, 2020 64.12 64.42 62.91 63.41 123,440 -0.32(-0.50%)
Dec 02, 2020 62.94 63.96 62.82 63.73 138,166 +0.87(+1.38%)
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.