Historical Data for Compass Minerals Intl Inc (CMP)

$ 61.36   0.65 (+1.07%) Volume: 74.99k 3:01 PM EDT 21-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 60.71 62.50 60.62 61.36 74.99k 0.65 1.07% 61.36 4.62m 1,590
10/20/20 60.99 62.00 60.50 60.71 106.88k -0.04 -0.07% 60.71 6.52m 1,903
10/19/20 61.92 62.63 60.65 60.75 121.28k -0.84 -1.36% 60.75 7.44m 2,279
10/16/20 61.74 62.57 61.25 61.59 131.38k -0.32 -0.52% 61.59 8.12m 2,780
10/15/20 61.03 61.96 60.20 61.91 143.26k -0.08 -0.13% 61.91 8.78m 3,267
10/14/20 62.75 63.085 61.91 61.99 202.04k -0.60 -0.96% 61.99 12.57m 3,692
10/13/20 63.20 63.30 62.23 62.59 163.84k -1.06 -1.67% 62.59 10.29m 3,036
10/12/20 63.84 64.47 63.31 63.65 132.19k -0.19 -0.30% 63.65 8.44m 2,905
10/09/20 64.50 64.89 63.45 63.84 152.87k -0.42 -0.65% 63.84 9.77m 2,736
10/08/20 63.73 65.14 63.73 64.26 135.96k 1.08 1.71% 64.26 8.75m 2,595
10/07/20 64.11 65.26 62.34 63.18 335.75k 0.02 0.03% 63.18 21.27m 5,237
10/06/20 62.94 64.49 62.58 63.16 255.84k 0.74 1.19% 63.16 16.2m 3,934
10/05/20 61.93 63.10 61.93 62.42 283.38k 1.67 2.75% 62.42 17.7m 4,486
10/02/20 58.83 61.12 58.25 60.75 198.17k 1.03 1.72% 60.75 12.02m 3,745
10/01/20 59.19 59.77 58.0919 59.72 259.33k 0.37 0.62% 59.72 15.39m 4,246
09/30/20 59.27 60.505 58.54 59.35 241.93k 0.43 0.73% 59.35 14.39m 4,287
09/29/20 58.94 59.49 58.22 58.92 153.99k -0.04 -0.07% 58.92 9.06m 3,400
09/28/20 58.09 59.37 58.09 58.96 153.19k 1.36 2.36% 58.96 9m 2,979
09/25/20 56.35 58.05 56.35 57.60 218.23k 0.77 1.35% 57.60 12.57m 4,177
09/24/20 55.47 57.25 55.23 56.83 179.08k 1.36 2.45% 56.83 10.14m 3,976
09/23/20 56.28 57.52 55.41 55.47 201.7k -1.31 -2.31% 55.47 11.33m 2,965
09/22/20 56.05 57.00 55.45 56.78 165.02k 0.71 1.27% 56.78 9.33m 3,155
09/21/20 58.01 58.725 55.41 56.07 287.14k -3.54 -5.94% 56.07 16.14m 4,580