Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Compass Minerals Intl Inc (NY: CMP )

17.98 -0.82 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.