Compass Minerals International Inc Historical Data - CM8 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Compass Minerals International Inc (CM8)
Compass Minerals International Inc (CM8) Historical

Compass Minerals International Inc (CM8)

12.80

0.00

( 0.00% )

Updated: 07:36:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-5.88235294118	13.6	13.6	13.1	448	13.10044643	DE
4	2.3	21.9047619048	10.5	13.6	10.5	673	11.95277228	DE
12	0.5	4.06504065041	12.3	14.8	10.199999	472	12.43105273	DE
26	0.4	3.22580645161	12.4	14.8	7	534	11.12774007	DE
52	-8.8	-40.7407407407	21.6	21.6	7	397	11.8069531	DE
156	-16	-55.5555555556	28.8	28.8	7	335	12.61542187	DE
260	-16	-55.5555555556	28.8	28.8	7	335	12.61542187	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	13.3	0	0.00	13.3	13.3	13.3	0
1737667620	13.3	0.2	1.53	13.3	13.3	13.3	2
1737581220	13.1	0	0.00	13.1	13.1	13.1	0
1737494820	13.1	1.1	9.17	13.6	13.6	13.1	894
1737408420	12	0	0.00	12	12	12	0
1737149220	12	0	0.00	12	12	12	0
1737062820	12	0	0.00	12	12	12	0
1736976420	12	0	0.00	12	12	12	0
1736890020	12	0	0.00	12	12	12	0
1736803620	12	0.5	4.35	12	12	12	1000
1736544420	11.5	0	0.00	11.5	11.5	11.5	0
1736458020	11.5	0	0.00	11.5	11.5	11.5	0
1736371620	11.5	0	0.00	11.5	11.5	11.5	0
1736285220	11.5	0.9	8.49	11	11.5	11	2039
1736198820	10.6	0	0.00	10.6	10.6	10.6	0
1735939620	10.6	0	0.00	10.6	10.6	10.6	0
1735853220	10.6	0.1	0.95	10.6	10.6	10.6	2
1735594020	10.5	0	0.00	10.5	10.5	10.5	103
1735334820	10.5	0.3	2.94	10.4	10.5	10.4	755
1734989220	10.199999	-0.7	-6.42	10.199999	10.199999	10.199999	294
1734730020	10.9	0	0.00	10.9	10.9	10.9	35
1734643620	10.9	-1.2	-9.92	10.9	10.9	10.9	468
1734557220	12.1	0.2	1.68	12.1	12.6	12.1	693
1734470820	11.9	-0.2	-1.65	11.9	11.9	11.9	489
1734384420	12.1	-1.1	-8.33	12.6	12.6	12.1	762
1734125220	13.2	0	0.00	13.2	13.2	13.2	0
1734038820	13.2	0	0.00	13.2	13.2	13.2	0
1733952420	13.2	0.4	3.12	13.2	13.2	13.2	25
1733866020	12.8	-0.3	-2.29	12.8	12.8	12.8	1000
1733779620	13.1	0	0.00	13.1	13.1	13.1	0
1733520420	13.1	0.1	0.77	13.1	13.1	13.1	150
1733434020	13	-1.2	-8.45	13	13	13	9
1733347620	14.2	0	0.00	14.2	14.2	14.2	0
1733261220	14.2	-0.5	-3.40	14.3	14.3	14.2	145
1733174820	14.7	0	0.00	14.7	14.7	14.7	0
1732915620	14.7	0.4	2.80	14.8	14.8	14.7	302
1732829220	14.3	0	0.00	14.3	14.3	14.3	0
1732742820	14.3	-0.3	-2.05	14.3	14.3	14.3	224
1732656420	14.6	0.4	2.82	14.6	14.6	14.6	20
1732570020	14.2	0	0.00	14.2	14.2	14.2	0
1732310820	14.2	0	0.00	14.2	14.2	14.2	0
1732224420	14.2	0.3	2.16	13.7	14.2	13.7	298
1732138020	13.9	0	0.00	13.9	13.9	13.9	0
1732051620	13.9	-0.3	-2.11	13.9	13.9	13.9	3
1731965220	14.2	1	7.58	14.2	14.2	14	1306
1731705960	13.2	1.8	15.79	11.7	13.2	11.5	1238
1731619560	11.4	-0.8	-6.56	11.6	11.6	11.4	73
1731533220	12.2	0	0.00	12.2	12.2	12.2	0
1731446820	12.2	0	0.00	12.2	12.2	12.2	0
1731360420	12.2	-0.2	-1.61	12.4	12.4	12.2	154
1731101160	12.4	0	0.00	12.4	12.4	12.4	0
1731014760	12.4	0	0.00	12.4	12.4	12.4	0
1730928360	12.4	0.7	5.98	12.3	12.4	12.3	730
1730841960	11.7	0	0.00	11.7	11.7	11.7	0
1730755560	11.7	0	0.00	11.7	11.7	11.7	0
1730496360	11.7	0	0.00	11.7	11.7	11.7	0
1730409960	11.7	-0.2	-1.68	11.7	11.7	11.7	226
1730323560	11.9	-1	-7.75	12	12	11.9	985
1730237160	12.9	0.3	2.38	12.9	12.9	12.9	20
1730147220	12.6	0	0.00	12.6	12.6	12.6	0

Compass Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions