Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Compass Minerals Intl Inc Common Stock (NY:CMP)

9.725 -0.185 (-1.87%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 10, 2025 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 (%)
Apr 09, 2025 9.350 10.15 9.200 9.910 899,551 +0.52(+5.54%)
Apr 08, 2025 9.510 9.570 9.200 9.390 1,267,090 +0.12(+1.29%)
Apr 07, 2025 9.000 9.760 8.906 9.270 1,020,592 +0.10(+1.09%)
Apr 04, 2025 8.950 9.280 8.595 9.170 977,107 -0.03(-0.33%)
Apr 03, 2025 8.880 9.220 8.820 9.200 549,055 -0.11(-1.18%)
Apr 02, 2025 8.960 9.330 8.900 9.310 324,704 +0.19(+2.08%)
Apr 01, 2025 9.290 9.370 8.960 9.120 481,339 -0.17(-1.83%)
Mar 31, 2025 9.380 9.596 9.030 9.290 568,900 -0.27(-2.82%)
Mar 28, 2025 9.590 9.910 9.450 9.560 486,746 +0.05(+0.53%)
Mar 27, 2025 9.600 9.680 9.340 9.510 456,191 -0.16(-1.65%)
Mar 26, 2025 9.600 9.770 9.500 9.670 393,733 +0.10(+1.04%)
Mar 25, 2025 9.630 9.790 9.380 9.570 672,501 -0.07(-0.73%)
Mar 24, 2025 9.980 10.07 9.580 9.640 639,995 -0.33(-3.31%)
Mar 21, 2025 10.07 10.07 9.850 9.970 946,480 -0.31(-3.02%)
Mar 20, 2025 10.77 10.78 10.24 10.28 475,078 -0.67(-6.12%)
Mar 19, 2025 11.16 11.39 10.80 10.95 428,399 -0.27(-2.41%)
Mar 18, 2025 11.83 11.83 10.74 11.22 407,130 -0.48(-4.10%)
Mar 17, 2025 10.96 11.83 10.92 11.70 818,498 +0.80(+7.34%)
Mar 14, 2025 10.14 10.94 10.11 10.90 518,721 +0.90(+9.00%)
Mar 13, 2025 9.920 10.13 9.910 10.00 430,513 +0.09(+0.91%)
Mar 12, 2025 10.37 10.46 9.900 9.910 487,194 -0.44(-4.25%)
Mar 11, 2025 10.13 10.39 9.965 10.35 501,195 +0.24(+2.37%)
Mar 10, 2025 10.27 10.46 9.910 10.11 420,931 -0.30(-2.88%)
Mar 07, 2025 10.02 10.52 10.00 10.41 399,295 +0.33(+3.27%)
Mar 06, 2025 9.840 10.29 9.821 10.08 418,108 +0.18(+1.82%)
Mar 05, 2025 9.750 10.09 9.750 9.900 659,579 +0.17(+1.75%)
Mar 04, 2025 9.910 10.10 9.620 9.730 852,707 -0.30(-2.99%)
Mar 03, 2025 10.58 10.70 9.930 10.03 583,415 -0.41(-3.93%)
Feb 28, 2025 10.81 10.97 10.33 10.44 523,358 -0.50(-4.57%)
Feb 27, 2025 11.00 11.06 10.08 10.94 1,025,875 -0.32(-2.84%)
Feb 26, 2025 11.87 11.88 11.14 11.26 1,169,209 -0.50(-4.25%)
Feb 25, 2025 11.85 12.05 11.64 11.76 550,779 -0.11(-0.93%)
Feb 24, 2025 12.07 12.20 11.47 11.87 573,222 -0.17(-1.41%)
Feb 21, 2025 12.00 12.06 11.52 12.04 712,771 +0.15(+1.26%)
Feb 20, 2025 11.91 12.06 11.53 11.89 533,757 +0.00(+0.00%)
Feb 19, 2025 11.72 12.17 11.16 11.89 736,937 +0.02(+0.17%)
Feb 18, 2025 11.22 11.97 10.54 11.87 999,526 +0.64(+5.70%)
Feb 14, 2025 11.51 11.87 11.22 11.23 468,782 -0.27(-2.35%)
Feb 13, 2025 11.28 11.68 11.13 11.50 545,081 +0.04(+0.35%)
Feb 12, 2025 11.80 12.60 11.29 11.46 1,079,889 +0.04(+0.35%)
Feb 11, 2025 11.50 12.42 10.87 11.42 1,117,271 -0.70(-5.78%)
Feb 10, 2025 12.27 12.76 11.87 12.12 1,004,581 +0.07(+0.58%)
Feb 07, 2025 11.86 12.09 11.68 12.05 571,008 +0.28(+2.38%)
Feb 06, 2025 12.13 12.34 11.66 11.77 419,227 -0.16(-1.34%)
Feb 05, 2025 12.06 12.13 11.75 11.93 363,911 -0.04(-0.33%)
Feb 04, 2025 11.44 12.32 11.26 11.97 437,543 +0.48(+4.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.