Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Minerals Intl Inc (NY: CMP )

12.96 +0.57 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 27, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 26, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 24, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 23, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 20, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 19, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 18, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 17, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 16, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 13, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 12, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 11, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 10, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 09, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 06, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 05, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 04, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 03, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 02, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 27, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 26, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 25, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 22, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 21, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 20, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 19, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 18, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 15, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 14, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 13, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 12, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 11, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 08, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 07, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 06, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 05, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 04, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 01, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 31, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 30, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 29, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 28, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 25, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 24, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 23, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 22, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 21, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 18, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 17, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 16, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 15, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 14, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 11, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 10, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 09, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 08, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 07, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 04, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 03, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 02, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 01, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 30, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 27, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 26, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 25, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 24, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 23, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 20, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 19, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 18, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 17, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 16, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 13, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 12, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 11, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 10, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 09, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 06, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 05, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 04, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Sep 03, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 30, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 29, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 28, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 27, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 26, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 23, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 22, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 21, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 20, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 16, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 15, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 14, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 13, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 12, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 07, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 06, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 05, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 02, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Aug 01, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 31, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 30, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 29, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 26, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 25, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 24, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 23, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 22, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 19, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 17, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 12, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 11, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 10, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 09, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 08, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 05, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 04, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 03, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 02, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 01, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jun 28, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jun 27, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jun 26, 2002 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jun 25, 2002 10.02 10.02 9.699 9.761 49,638 -0.14(-1.40%)
Jun 21, 2002 9.554 10.03 9.554 9.900 95,457 +0.23(+2.34%)
Jun 20, 2002 10.09 10.20 9.661 9.673 104,367 -0.50(-4.88%)
Jun 19, 2002 10.25 10.34 9.963 10.17 24,341 -0.14(-1.40%)
Jun 18, 2002 10.09 10.48 10.03 10.31 52,024 +0.20(+1.99%)
Jun 17, 2002 9.680 10.11 9.680 10.11 44,865 +0.43(+4.48%)
Jun 14, 2002 10.08 10.12 9.661 9.680 50,910 +0.08(+0.85%)
Jun 12, 2002 10.37 10.50 8.900 9.598 478,561 -2.41(-20.05%)
Jun 11, 2002 12.79 12.79 11.98 12.01 1,415,957 -1.28(-9.61%)
Jun 10, 2002 13.66 13.66 13.28 13.28 36,114 -0.33(-2.40%)
Jun 07, 2002 13.39 13.80 13.26 13.61 73,025 +0.04(+0.28%)
Jun 06, 2002 13.97 13.98 13.39 13.57 68,411 -0.40(-2.84%)
Jun 05, 2002 13.99 13.99 13.80 13.97 56,320 -0.36(-2.54%)
May 31, 2002 14.35 14.46 14.21 14.33 69,843 -0.25(-1.72%)
May 28, 2002 14.61 14.61 14.24 14.58 795,481 +0.05(+0.35%)
May 27, 2002 13.92 14.69 13.92 14.53 135,709 +0.00(+0.00%)
May 24, 2002 13.92 14.69 13.92 14.53 135,709 +0.45(+3.21%)
May 23, 2002 14.17 14.17 13.93 14.08 55,206 +0.03(+0.22%)
May 22, 2002 13.58 14.08 13.55 14.05 90,525 +0.51(+3.76%)
May 21, 2002 13.30 13.66 13.07 13.54 118,844 +0.40(+3.01%)
May 20, 2002 12.12 13.14 12.12 13.14 73,979 +1.07(+8.91%)
May 17, 2002 11.82 12.23 10.73 12.07 378,967 +0.01(+0.10%)
May 16, 2002 12.73 12.82 11.85 12.06 357,648 -1.55(-11.41%)
May 15, 2002 13.26 13.67 13.20 13.61 127,913 +0.14(+1.07%)
May 14, 2002 12.13 13.59 12.13 13.46 233,712 +0.75(+5.93%)
May 13, 2002 15.40 15.40 12.34 12.71 479,993 -2.64(-17.20%)
May 10, 2002 15.75 15.83 14.99 15.35 173,096 -0.36(-2.32%)
May 09, 2002 15.90 15.90 15.59 15.71 70,479 -0.33(-2.04%)
May 08, 2002 15.97 16.12 15.91 16.04 35,001 +0.12(+0.75%)
May 07, 2002 16.12 16.12 15.90 15.92 33,410 -0.17(-1.05%)
May 06, 2002 16.09 16.25 16.03 16.09 28,000 +0.00(+0.00%)
May 03, 2002 16.15 16.19 16.03 16.09 64,274 +0.00(+0.00%)
May 02, 2002 15.87 16.15 15.87 16.09 38,183 +0.23(+1.47%)
May 01, 2002 15.12 15.86 15.12 15.86 94,503 +0.77(+5.12%)
Apr 30, 2002 15.90 16.03 15.05 15.09 77,957 -0.82(-5.18%)
Apr 29, 2002 16.28 16.34 15.90 15.91 50,433 -0.25(-1.52%)
Apr 26, 2002 16.59 16.75 16.03 16.15 81,775 -0.44(-2.65%)
Apr 25, 2002 17.10 17.10 16.56 16.59 76,843 -0.45(-2.66%)
Apr 24, 2002 17.03 17.16 17.00 17.05 23,864 +0.04(+0.26%)
Apr 23, 2002 17.03 17.22 16.97 17.00 32,773 +0.03(+0.19%)
Apr 22, 2002 16.98 17.09 16.97 16.97 49,956 -0.07(-0.41%)
Apr 19, 2002 17.13 17.25 16.98 17.04 39,137 -0.25(-1.45%)
Apr 18, 2002 17.33 17.41 17.29 17.29 15,591 -0.11(-0.61%)
Apr 17, 2002 17.17 17.40 17.17 17.40 21,796 +0.18(+1.02%)
Apr 16, 2002 17.10 17.32 17.10 17.22 13,045 +0.19(+1.11%)
Apr 15, 2002 17.43 17.47 17.03 17.03 42,160 -0.31(-1.81%)
Apr 12, 2002 17.57 17.57 17.13 17.35 52,819 -0.19(-1.11%)
Apr 11, 2002 17.76 17.76 17.54 17.54 25,932 -0.31(-1.73%)
Apr 10, 2002 17.63 17.88 17.54 17.85 36,910 +0.25(+1.43%)
Apr 09, 2002 17.82 17.88 17.47 17.60 40,092 -0.31(-1.75%)
Apr 08, 2002 18.20 18.20 17.69 17.91 38,024 -0.28(-1.55%)
Apr 05, 2002 18.23 18.32 18.10 18.20 28,955 -0.09(-0.52%)
Apr 04, 2002 18.20 18.35 18.13 18.29 32,296 +0.00(+0.00%)
Apr 03, 2002 18.42 18.42 18.07 18.29 46,615 -0.03(-0.17%)
Apr 02, 2002 18.32 18.48 18.23 18.32 41,205 +0.03(+0.17%)
Apr 01, 2002 18.54 18.54 18.17 18.29 29,751 -0.28(-1.52%)
Mar 29, 2002 18.23 18.57 18.23 18.57 22,591 +0.00(+0.00%)
Mar 28, 2002 18.23 18.57 18.23 18.57 22,591 +0.34(+1.86%)
Mar 27, 2002 18.35 18.48 18.17 18.23 30,864 -0.15(-0.82%)
Mar 26, 2002 18.54 18.61 18.16 18.39 25,296 -0.03(-0.14%)
Mar 25, 2002 18.83 18.83 18.30 18.41 24,500 -0.40(-2.11%)
Mar 22, 2002 18.79 18.92 18.67 18.81 21,159 +0.02(+0.10%)
Mar 21, 2002 18.45 18.79 18.45 18.79 16,546 +0.18(+0.98%)
Mar 20, 2002 18.54 18.73 18.42 18.61 32,614 +0.06(+0.34%)
Mar 19, 2002 18.30 18.54 18.23 18.54 45,819 +0.21(+1.13%)
Mar 18, 2002 18.45 18.45 18.23 18.33 39,296 -0.04(-0.24%)
Mar 15, 2002 18.17 18.47 18.17 18.38 22,750 +0.21(+1.18%)
Mar 14, 2002 18.58 18.66 18.17 18.17 57,751 -0.43(-2.33%)
Mar 13, 2002 18.85 18.86 18.60 18.60 43,751 -0.70(-3.62%)
Mar 12, 2002 19.61 19.61 19.30 19.30 71,911 -0.25(-1.29%)
Mar 11, 2002 19.42 19.55 19.08 19.55 70,320 +0.13(+0.65%)
Mar 08, 2002 19.45 19.49 19.30 19.42 36,910 +0.00(+0.00%)
Mar 07, 2002 19.39 19.44 19.18 19.42 46,456 +0.03(+0.16%)
Mar 06, 2002 18.86 19.45 18.86 19.39 49,478 +0.60(+3.18%)
Mar 05, 2002 18.61 18.79 18.57 18.79 61,411 +0.31(+1.70%)
Mar 04, 2002 18.48 18.54 18.45 18.48 56,479 +0.13(+0.68%)
Mar 01, 2002 18.34 18.35 18.23 18.35 42,956 +0.06(+0.34%)
Feb 28, 2002 18.35 18.38 18.24 18.29 43,274 -0.06(-0.34%)
Feb 27, 2002 18.42 18.42 18.29 18.35 652,295 +0.00(+0.00%)
Feb 26, 2002 18.39 18.39 18.29 18.35 18,932 +0.06(+0.34%)
Feb 25, 2002 18.50 18.60 18.27 18.29 36,910 -0.07(-0.38%)
Feb 22, 2002 18.38 18.57 18.23 18.36 26,887 +0.13(+0.72%)
Feb 21, 2002 18.17 18.38 18.17 18.23 22,750 +0.06(+0.35%)
Feb 20, 2002 18.29 18.48 18.11 18.17 33,569 -0.01(-0.03%)
Feb 19, 2002 18.54 18.54 18.17 18.17 46,615 -0.25(-1.33%)
Feb 18, 2002 18.32 18.50 18.17 18.42 28,319 +0.00(+0.00%)
Feb 15, 2002 18.32 18.50 18.17 18.42 28,319 +0.19(+1.03%)
Feb 14, 2002 18.45 18.48 18.20 18.23 24,978 -0.06(-0.34%)
Feb 13, 2002 18.23 18.48 18.06 18.29 38,819 +0.16(+0.90%)
Feb 12, 2002 17.82 18.13 17.79 18.13 37,069 +0.47(+2.63%)
Feb 11, 2002 17.51 17.66 17.44 17.66 37,546 +0.19(+1.08%)
Feb 08, 2002 17.82 17.82 17.38 17.47 70,320 -0.28(-1.56%)
Feb 07, 2002 17.57 17.75 17.29 17.75 45,660 +0.06(+0.32%)
Feb 06, 2002 17.91 17.91 17.13 17.69 102,458 -0.16(-0.92%)
Feb 05, 2002 18.23 18.23 17.66 17.86 94,503 -0.46(-2.50%)
Feb 04, 2002 18.39 18.42 18.20 18.32 35,796 -0.16(-0.85%)
Feb 01, 2002 18.23 18.54 18.23 18.47 29,114 +0.25(+1.35%)
Jan 31, 2002 18.25 18.29 17.98 18.23 63,797 +0.03(+0.14%)
Jan 30, 2002 18.39 18.45 17.76 18.20 159,732 -0.25(-1.33%)
Jan 29, 2002 18.67 18.70 18.42 18.45 53,615 -0.09(-0.51%)
Jan 28, 2002 18.79 18.86 18.49 18.54 140,482 -0.31(-1.67%)
Jan 25, 2002 19.17 19.17 18.83 18.86 128,549 -0.38(-1.96%)
Jan 24, 2002 19.23 19.33 19.01 19.23 62,047 +0.06(+0.33%)
Jan 23, 2002 19.40 19.42 19.12 19.17 61,888 -0.23(-1.17%)
Jan 22, 2002 19.58 19.61 19.25 19.40 55,683 -0.19(-0.99%)
Jan 21, 2002 19.61 19.61 19.42 19.59 23,864 +0.00(+0.00%)
Jan 18, 2002 19.61 19.61 19.42 19.59 23,864 +0.04(+0.23%)
Jan 17, 2002 19.42 19.61 19.36 19.55 49,001 +0.13(+0.65%)
Jan 16, 2002 19.42 19.48 19.27 19.42 56,797 -0.03(-0.16%)
Jan 15, 2002 19.23 19.57 19.18 19.45 59,342 +0.23(+1.18%)
Jan 14, 2002 19.05 19.26 19.01 19.23 77,479 +0.03(+0.13%)
Jan 11, 2002 19.07 19.20 18.93 19.20 78,911 +0.09(+0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.