U.S. markets closed
F S&P 500
5,333.25 +6.00 (+0.11%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,654.50 +19.25 (+0.10%) E-mini Russell 2000 Index Futur
2,109.00 +3.50 (+0.17%) Petróleo
79.97 -0.09 (-0.11%) Oro
2,424.10 +6.70 (+0.28%)
Compass Minerals International, Inc. (CMP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 12.67 | 13.38 | 12.49 | 13.15 | 13.15 | 527,000 |
| 16 may 2024 | 12.46 | 12.73 | 12.37 | 12.68 | 12.68 | 468,300 |
| 15 may 2024 | 12.92 | 12.92 | 12.32 | 12.53 | 12.53 | 550,600 |
| 14 may 2024 | 12.77 | 13.23 | 12.51 | 12.67 | 12.67 | 569,500 |
| 13 may 2024 | 12.44 | 12.74 | 12.08 | 12.48 | 12.48 | 738,000 |
| 10 may 2024 | 12.97 | 12.97 | 12.27 | 12.39 | 12.39 | 910,700 |
| 09 may 2024 | 13.44 | 13.46 | 12.31 | 12.74 | 12.74 | 912,600 |
| 08 may 2024 | 12.64 | 13.58 | 12.04 | 13.46 | 13.46 | 1,410,800 |
| 07 may 2024 | 13.20 | 13.80 | 13.20 | 13.36 | 13.36 | 706,600 |
| 06 may 2024 | 12.94 | 13.32 | 12.80 | 13.20 | 13.20 | 657,800 |
| 03 may 2024 | 13.10 | 13.37 | 12.41 | 12.75 | 12.75 | 715,800 |
| 02 may 2024 | 12.25 | 12.80 | 12.02 | 12.71 | 12.71 | 984,100 |
| 01 may 2024 | 12.51 | 12.77 | 12.08 | 12.15 | 12.15 | 536,400 |
| 30 abr 2024 | 13.04 | 13.10 | 12.44 | 12.45 | 12.45 | 655,400 |
| 29 abr 2024 | 13.15 | 13.68 | 13.11 | 13.34 | 13.34 | 587,400 |
| 26 abr 2024 | 13.73 | 13.85 | 12.96 | 13.04 | 13.04 | 954,700 |
| 25 abr 2024 | 12.52 | 12.71 | 11.85 | 12.62 | 12.62 | 709,800 |
| 24 abr 2024 | 13.18 | 13.27 | 12.76 | 12.78 | 12.78 | 780,100 |
| 23 abr 2024 | 13.12 | 13.57 | 13.02 | 13.21 | 13.21 | 610,500 |
| 22 abr 2024 | 13.34 | 13.55 | 13.03 | 13.24 | 13.24 | 487,600 |
| 19 abr 2024 | 13.43 | 13.88 | 13.40 | 13.46 | 13.46 | 398,100 |
| 18 abr 2024 | 13.38 | 13.89 | 13.17 | 13.60 | 13.60 | 401,300 |
| 17 abr 2024 | 13.70 | 13.97 | 13.31 | 13.33 | 13.33 | 419,000 |
| 16 abr 2024 | 13.54 | 13.68 | 13.10 | 13.60 | 13.60 | 512,400 |
| 15 abr 2024 | 14.37 | 14.54 | 13.62 | 13.72 | 13.72 | 528,200 |
| 12 abr 2024 | 14.50 | 15.07 | 14.11 | 14.30 | 14.30 | 488,100 |
| 11 abr 2024 | 14.19 | 14.54 | 13.92 | 14.48 | 14.48 | 492,300 |
| 10 abr 2024 | 14.26 | 14.27 | 13.78 | 14.03 | 14.03 | 721,500 |
| 09 abr 2024 | 13.94 | 14.87 | 13.90 | 14.85 | 14.85 | 671,400 |
| 08 abr 2024 | 14.49 | 14.64 | 13.54 | 13.96 | 13.96 | 939,700 |
| 05 abr 2024 | 14.21 | 14.43 | 14.09 | 14.26 | 14.26 | 423,800 |
| 04 abr 2024 | 14.35 | 14.55 | 14.09 | 14.29 | 14.29 | 507,900 |
| 03 abr 2024 | 14.41 | 14.75 | 14.15 | 14.29 | 14.29 | 506,800 |
| 02 abr 2024 | 15.37 | 15.42 | 14.50 | 14.66 | 14.66 | 527,100 |
| 01 abr 2024 | 15.89 | 15.89 | 15.04 | 15.56 | 15.56 | 671,900 |
| 28 mar 2024 | 15.62 | 16.08 | 15.45 | 15.74 | 15.74 | 854,900 |
| 27 mar 2024 | 13.75 | 15.52 | 13.66 | 15.51 | 15.51 | 1,597,100 |
| 26 mar 2024 | 14.61 | 14.70 | 13.60 | 13.69 | 13.69 | 1,915,300 |
| 25 mar 2024 | 16.31 | 16.69 | 14.15 | 14.55 | 14.55 | 3,829,600 |
| 22 mar 2024 | 17.50 | 17.69 | 17.31 | 17.55 | 17.55 | 430,200 |
| 21 mar 2024 | 17.81 | 17.99 | 17.25 | 17.80 | 17.80 | 611,100 |
| 20 mar 2024 | 17.25 | 18.06 | 17.17 | 17.64 | 17.64 | 887,400 |
| 19 mar 2024 | 17.78 | 18.16 | 17.31 | 17.38 | 17.38 | 1,141,600 |
| 18 mar 2024 | 18.85 | 19.02 | 17.86 | 17.98 | 17.98 | 1,066,200 |
| 15 mar 2024 | 19.09 | 19.86 | 18.77 | 18.80 | 18.80 | 1,461,500 |
| 14 mar 2024 | 20.00 | 20.24 | 18.69 | 19.12 | 19.12 | 908,400 |
| 13 mar 2024 | 20.85 | 21.48 | 20.25 | 20.25 | 20.25 | 362,900 |
| 12 mar 2024 | 21.08 | 21.20 | 20.73 | 20.88 | 20.88 | 318,900 |
| 11 mar 2024 | 20.81 | 21.47 | 20.81 | 21.07 | 21.07 | 516,300 |
| 08 mar 2024 | 22.19 | 22.45 | 20.88 | 20.89 | 20.89 | 524,900 |
| 08 mar 2024 | 0.15 Dividendo | |||||
| 07 mar 2024 | 22.16 | 23.00 | 22.04 | 22.07 | 21.92 | 624,500 |
| 06 mar 2024 | 21.51 | 21.89 | 21.17 | 21.89 | 21.74 | 397,300 |
| 05 mar 2024 | 22.19 | 22.25 | 20.73 | 21.11 | 20.97 | 848,000 |
| 04 mar 2024 | 22.90 | 23.37 | 22.47 | 22.61 | 22.46 | 780,000 |
| 01 mar 2024 | 23.00 | 23.59 | 22.56 | 23.57 | 23.41 | 364,400 |
| 29 feb 2024 | 22.51 | 22.87 | 22.26 | 22.80 | 22.65 | 328,200 |
| 28 feb 2024 | 22.25 | 22.75 | 22.03 | 22.04 | 21.89 | 335,200 |
| 27 feb 2024 | 22.08 | 22.55 | 22.03 | 22.43 | 22.28 | 303,500 |
| 26 feb 2024 | 21.86 | 22.35 | 21.54 | 21.79 | 21.64 | 261,100 |
| 23 feb 2024 | 21.12 | 22.17 | 20.94 | 22.04 | 21.89 | 274,300 |
| 22 feb 2024 | 21.47 | 21.58 | 21.05 | 21.13 | 20.99 | 432,900 |
| 21 feb 2024 | 22.50 | 22.65 | 21.44 | 21.60 | 21.45 | 274,800 |
| 20 feb 2024 | 22.25 | 22.83 | 22.02 | 22.59 | 22.44 | 473,100 |
| 16 feb 2024 | 22.69 | 23.17 | 22.43 | 22.69 | 22.54 | 492,600 |
| 15 feb 2024 | 21.75 | 22.83 | 21.75 | 22.75 | 22.60 | 524,500 |
| 14 feb 2024 | 20.92 | 21.57 | 20.77 | 21.50 | 21.35 | 446,500 |
| 13 feb 2024 | 22.05 | 22.13 | 20.58 | 20.68 | 20.54 | 940,100 |
| 12 feb 2024 | 20.60 | 23.19 | 20.58 | 22.78 | 22.63 | 970,900 |
| 09 feb 2024 | 21.30 | 21.56 | 20.63 | 20.70 | 20.56 | 1,080,700 |
| 08 feb 2024 | 21.15 | 21.91 | 19.00 | 21.25 | 21.11 | 2,045,600 |
| 07 feb 2024 | 22.54 | 22.80 | 22.39 | 22.56 | 22.41 | 503,500 |
| 06 feb 2024 | 22.12 | 23.04 | 22.12 | 22.43 | 22.28 | 576,900 |
| 05 feb 2024 | 22.53 | 22.71 | 22.10 | 22.28 | 22.13 | 511,700 |
| 02 feb 2024 | 22.62 | 23.16 | 22.40 | 23.01 | 22.85 | 372,400 |
| 01 feb 2024 | 22.60 | 23.13 | 22.37 | 22.97 | 22.81 | 598,900 |
| 31 ene 2024 | 23.52 | 23.71 | 22.45 | 22.49 | 22.34 | 639,800 |
| 30 ene 2024 | 23.58 | 23.99 | 23.38 | 23.50 | 23.34 | 779,300 |
| 29 ene 2024 | 22.99 | 23.77 | 22.78 | 23.73 | 23.57 | 357,200 |
| 26 ene 2024 | 22.36 | 23.24 | 22.36 | 23.04 | 22.88 | 510,500 |
| 25 ene 2024 | 21.92 | 22.10 | 21.57 | 22.10 | 21.95 | 351,500 |
| 24 ene 2024 | 21.97 | 21.98 | 21.25 | 21.59 | 21.44 | 440,600 |
| 23 ene 2024 | 21.31 | 21.41 | 20.76 | 21.19 | 21.05 | 418,900 |
| 22 ene 2024 | 21.05 | 21.30 | 20.75 | 20.83 | 20.69 | 693,100 |
| 19 ene 2024 | 21.02 | 21.29 | 20.33 | 21.16 | 21.02 | 775,600 |
| 18 ene 2024 | 20.06 | 20.95 | 19.92 | 20.88 | 20.74 | 983,100 |
| 17 ene 2024 | 19.02 | 19.88 | 18.88 | 19.79 | 19.66 | 1,007,600 |
| 16 ene 2024 | 20.05 | 20.20 | 19.20 | 19.47 | 19.34 | 723,600 |
| 12 ene 2024 | 20.30 | 20.67 | 20.02 | 20.45 | 20.31 | 469,500 |
| 11 ene 2024 | 20.44 | 20.44 | 19.90 | 19.99 | 19.85 | 526,600 |
| 10 ene 2024 | 20.35 | 20.81 | 20.00 | 20.61 | 20.47 | 659,700 |
| 09 ene 2024 | 21.51 | 21.51 | 20.50 | 20.55 | 20.41 | 806,800 |
| 08 ene 2024 | 22.42 | 22.48 | 21.58 | 21.84 | 21.69 | 811,600 |
| 05 ene 2024 | 23.00 | 23.20 | 22.40 | 22.54 | 22.39 | 626,500 |
| 04 ene 2024 | 24.22 | 24.40 | 23.30 | 23.30 | 23.14 | 607,000 |
| 03 ene 2024 | 24.30 | 25.02 | 23.91 | 24.10 | 23.94 | 901,000 |
| 02 ene 2024 | 25.12 | 25.52 | 24.78 | 24.91 | 24.74 | 474,300 |
| 29 dic 2023 | 25.95 | 26.03 | 25.26 | 25.32 | 25.15 | 329,800 |
| 28 dic 2023 | 26.13 | 26.39 | 25.99 | 26.12 | 25.94 | 280,200 |
| 27 dic 2023 | 26.70 | 26.79 | 26.24 | 26.32 | 26.14 | 236,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.