Historical Data for Compass Minerals Intl Inc (CMP)

$ 57.89   -0.47 (-0.81%) Volume: 418.82k 6:30 PM EST 13-Dec-2019
After Hours:  $ 57.89 0.00 (0.00%) Volume: 4.97k 5:00 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 58.47 59.19 57.70 57.89 418.82k -0.47 -0.81% 57.89 24.34m 5,222
12/12/19 57.49 58.92 57.1834 58.36 343.96k 0.96 1.67% 58.36 20.04m 4,729
12/11/19 56.36 57.50 56.35 57.40 218.15k 1.29 2.30% 57.40 12.49m 2,743
12/10/19 56.12 56.36 55.50 56.11 164.23k 0.20 0.36% 56.11 9.2m 2,602
12/09/19 55.64 56.98 55.45 55.91 303.09k 0.31 0.56% 55.91 16.96m 4,142
12/06/19 55.96 56.63 55.56 55.60 244.19k 0.23 0.42% 55.60 13.66m 3,696
12/05/19 55.32 55.4901 54.74 55.37 345.2k 0.08 0.14% 55.37 19.1m 2,788
12/04/19 54.68 55.63 54.5637 55.29 215.46k 1.12 2.07% 55.29 11.9m 3,809
12/03/19 54.55 54.64 53.08 54.17 165.52k -1.10 -1.99% 54.17 8.91m 3,239
12/02/19 55.62 56.18 55.18 55.27 277.69k 0.00 0.00% 55.27 15.4m 4,046
11/29/19 55.51 55.73 54.985 55.27 116.18k -0.499978 -0.90% 55.27 6.42m 1,669
11/27/19 55.51 56.52 55.07 56.49 175.17k 1.2439 2.28% 55.77 9.82m 2,833
11/26/19 54.63 55.33 54.05 55.23 275.91k 0.523244 0.97% 54.526 15.16m 3,729
11/25/19 54.53 55.50 54.00 54.70 215.12k 0.5035 0.94% 54.0028 11.8m 3,232
11/22/19 55.24 55.24 53.808 54.19 175.22k -0.552863 -1.02% 53.4993 9.52m 2,509
11/21/19 54.42 54.82 53.62 54.75 173.12k 0.157961 0.29% 54.0522 9.43m 2,617
11/20/19 54.96 55.2599 53.93 54.59 348.61k -0.74044 -1.36% 53.8942 19.07m 4,301
11/19/19 55.47 55.97 54.28 55.34 259.55k 0.296176 0.55% 54.6346 14.37m 3,473
11/18/19 55.40 55.65 54.46 55.04 204.49k -0.66146 -1.20% 54.3385 11.27m 2,967
11/15/19 55.82 56.165 55.047 55.71 202.77k 0.444264 0.81% 54.9999 11.31m 2,818