Compass Minerals Intl Inc (NY: CMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	15.89	15.89	15.04	15.56	671,943	-0.18(-1.14%)
Mar 28, 2024	15.62	16.08	15.45	15.74	854,920	+0.23(+1.48%)
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%)