Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Compass Minerals International Inc (CM8.SG)

Compare
11.40
0.00
(0.00%)
As of 8:11:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202511.4011.4011.4011.4011.40-
Feb 21, 202511.2011.4011.2011.4011.40-
Feb 20, 202511.2011.2011.1011.2011.20-
Feb 19, 202511.2011.4010.9011.4011.40-
Feb 18, 202510.7011.2010.5011.2011.20-
Feb 17, 202510.6010.6010.6010.6010.60-
Feb 14, 202510.9011.1010.9011.1011.10-
Feb 13, 202510.9011.0010.8010.9010.90-
Feb 12, 202510.9010.9010.9010.9010.90-
Feb 11, 202510.8010.8010.8010.8010.80-
Feb 10, 202511.5011.5011.5011.5011.50-
Feb 7, 202511.2011.5011.2011.5011.50-
Feb 6, 202511.4011.4011.3011.3011.30-
Feb 5, 202511.3011.4011.3011.3011.30-
Feb 4, 202511.0011.5011.0011.5011.50-
Feb 3, 202511.0011.1011.0011.1011.10-
Jan 31, 202511.4011.4011.2011.2011.20-
Jan 30, 202511.4011.4011.4011.4011.40-
Jan 29, 202511.4011.4011.4011.4011.40-
Jan 28, 202511.8011.8011.3011.3011.30-
Jan 27, 202512.5012.5012.1012.1012.10-
Jan 24, 202512.5012.5012.5012.5012.50-
Jan 23, 202513.0013.0012.4012.5012.50-
Jan 22, 202513.1013.2013.1013.1013.10-
Jan 21, 202513.6013.9013.2013.3013.30654
Jan 20, 202513.6013.7013.6013.6013.60-
Jan 17, 202513.3013.3013.3013.3013.30-
Jan 16, 202512.9012.9012.9012.9012.90-
Jan 15, 202512.8013.0012.8013.0013.00-
Jan 14, 202512.6012.6012.5012.6012.60-
Jan 13, 202512.0012.6012.0012.6012.60-
Jan 10, 202511.3011.3011.3011.3011.30-
Jan 9, 202511.2011.2011.2011.2011.20-
Jan 8, 202511.2011.2011.2011.2011.20-
Jan 7, 202510.7010.7010.7010.7010.70-
Jan 6, 202510.5010.5010.5010.5010.50-
Jan 3, 202510.6010.7010.6010.7010.70-
Jan 2, 202510.8010.8010.6010.6010.60-
Dec 30, 202410.2010.2010.2010.2010.20-
Dec 27, 202410.4010.5010.4010.5010.5030
Dec 23, 202410.1010.1010.0010.0010.00-
Dec 20, 202410.8010.8010.8010.8010.80-
Dec 19, 202411.4011.4011.4011.4011.40-
Dec 18, 202412.1012.1012.1012.1012.10-
Dec 17, 202411.0011.0011.0011.0011.00-
Dec 16, 202412.3012.3012.0012.0012.00-
Dec 13, 202412.5012.5012.4012.4012.40-
Dec 12, 202412.7012.8012.6012.8012.80-
Dec 11, 202413.2013.3012.5012.8012.80-
Dec 10, 202412.7013.2012.7013.2013.20-
Dec 9, 202412.7012.7012.7012.7012.70-
Dec 6, 202412.9012.9012.8012.8012.80-
Dec 5, 202413.5013.5013.0013.0013.00-
Dec 4, 202413.9013.9013.5013.5013.50-
Dec 3, 202414.2014.2014.1014.1014.10-
Dec 2, 202414.6014.6013.9014.0014.00-
Nov 29, 202414.8014.8014.8014.8014.80-
Nov 28, 202414.7014.8014.7014.8014.80-
Nov 27, 202413.9013.9013.9013.9013.90-
Nov 26, 202414.2014.2014.1014.1014.10-
Nov 25, 202414.1014.2014.1014.2014.20-
Nov 22, 202413.9014.0013.8014.0014.00-
Nov 21, 202414.0014.0014.0014.0014.00-
Nov 20, 202413.2013.9013.2013.9013.90-
Nov 19, 202413.8013.8013.8013.8013.80-
Nov 18, 202414.0014.0014.0014.0014.00-
Nov 15, 202411.2011.2011.2011.2011.20-
Nov 14, 202411.4011.4010.9011.1011.10-
Nov 13, 202411.6011.9011.6011.6011.60-
Nov 12, 202412.0012.3011.6011.6011.6023
Nov 11, 202412.1012.1012.1012.1012.10-
Nov 8, 202412.2012.2012.0012.0012.00-
Nov 7, 202412.4012.4012.3012.3012.30-
Nov 6, 202412.6012.6012.4012.6012.60-
Nov 5, 202411.5011.6011.5011.5011.50-
Nov 4, 202410.9011.6010.9011.6011.60-
Nov 1, 202411.3011.5011.0011.0011.00-
Oct 31, 202411.9011.9011.9011.9011.90-
Oct 30, 202412.0012.0011.8011.8011.80-
Oct 29, 202412.8012.8012.8012.8012.80-
Oct 28, 202412.3012.8012.3012.8012.80-
Oct 25, 202412.3012.5012.3012.4012.40-
Oct 24, 202412.4012.4012.4012.4012.40-
Oct 23, 202412.2012.5012.2012.5012.50-
Oct 22, 202412.1012.4012.1012.4012.40-
Oct 21, 202412.3012.3012.0012.2012.20-
Oct 18, 202412.4012.4012.4012.4012.40-
Oct 17, 202412.1012.6012.1012.5012.50-
Oct 16, 202411.7012.2011.7012.2012.20-
Oct 15, 202410.8011.0010.8011.0011.00-
Oct 14, 202411.3011.3011.3011.3011.30-
Oct 11, 202411.4011.4011.4011.4011.40-
Oct 10, 202412.1012.4011.6011.6011.60-
Oct 9, 202410.9010.9010.9010.9010.90-
Oct 8, 202410.9010.9010.9010.9010.90-
Oct 7, 202410.8011.0010.8011.0011.00-
Oct 4, 202410.5011.0010.5011.0011.00-
Oct 3, 202410.9010.9010.3010.3010.30-
Oct 2, 202411.0011.0011.0011.0011.00-
Oct 1, 202410.6011.0010.6011.0011.00-
Sep 30, 202410.9010.9010.6010.6010.60-
Sep 27, 202410.8011.0010.8011.0011.00-
Sep 26, 202410.1010.1010.1010.1010.10-
Sep 25, 20249.6510.209.6510.2010.20-
Sep 24, 20249.6010.009.609.809.80-
Sep 23, 202410.1010.109.809.859.85-
Sep 20, 20249.8010.009.8010.0010.00-
Sep 19, 20249.809.909.809.909.90-
Sep 18, 20249.909.909.709.759.75-
Sep 17, 20248.158.158.158.158.15-
Sep 16, 20248.408.408.158.208.20-
Sep 13, 20247.558.307.558.258.25-
Sep 12, 20247.557.707.557.707.70-
Sep 11, 20246.907.506.907.507.50-
Sep 10, 20247.357.357.007.007.00-
Sep 9, 20247.457.457.407.407.40-
Sep 6, 20247.307.507.307.507.50-
Sep 5, 20247.057.307.057.307.30-
Sep 4, 20247.207.207.157.157.15-
Sep 3, 20247.857.857.307.307.30-
Sep 2, 20247.857.857.857.857.85-
Aug 30, 20248.208.208.208.208.20-
Aug 29, 20248.008.258.008.258.25-
Aug 28, 20248.008.108.008.058.05-
Aug 27, 20248.158.158.058.108.10-
Aug 26, 20248.158.258.158.208.20-
Aug 23, 20248.358.358.258.258.25-
Aug 22, 20248.608.608.358.358.35-
Aug 21, 20248.458.608.458.608.60-
Aug 20, 20248.708.908.708.908.90300
Aug 19, 20248.708.758.708.758.75-
Aug 16, 20248.908.908.908.908.90-
Aug 15, 20248.709.158.709.009.00-
Aug 14, 20249.259.258.558.608.60-
Aug 13, 20249.159.309.159.309.30-
Aug 12, 20249.759.759.309.309.30-
Aug 9, 20249.809.809.809.809.80-
Aug 8, 202410.1010.1010.1010.1010.10-
Aug 7, 202410.3010.5010.2010.2010.20-
Aug 6, 202410.1010.6010.1010.5010.50-
Aug 5, 202410.2010.2010.2010.2010.20-
Aug 2, 202411.2011.2011.2011.2011.20-
Aug 1, 202412.1012.1012.1012.1012.10-
Jul 31, 202411.8012.3011.8012.3012.30-
Jul 30, 202411.7011.9011.7011.9011.90-
Jul 29, 202412.0012.0012.0012.0012.00-
Jul 26, 202411.9011.9011.9011.9011.90-
Jul 25, 202411.1011.1011.1011.1011.10-
Jul 24, 202411.3011.4011.3011.4011.40-
Jul 23, 202411.1011.3011.1011.3011.30-
Jul 22, 202411.1011.1011.0011.0011.00-
Jul 19, 202411.4011.4011.4011.4011.40-
Jul 18, 202411.8011.8011.8011.8011.80-
Jul 17, 202411.1011.9011.1011.9011.90-
Jul 16, 202410.4010.4010.4010.4010.40-
Jul 15, 202410.3010.4010.3010.4010.40-
Jul 12, 202410.2010.3010.2010.2010.20-
Jul 11, 20249.5010.209.5010.2010.20-
Jul 10, 20249.559.759.559.609.60-
Jul 9, 20249.359.359.359.359.35-
Jul 8, 20249.159.409.159.409.40-
Jul 5, 20249.509.509.509.509.50-
Jul 4, 20249.559.559.509.509.50-
Jul 3, 20249.109.109.109.109.10-
Jul 2, 20249.259.259.259.259.25-
Jul 1, 20249.509.509.409.409.40-
Jun 28, 20249.8010.009.8010.0010.00-
Jun 27, 202410.4010.4010.3010.4010.40-
Jun 26, 202410.5010.5010.5010.5010.50-
Jun 25, 202410.9010.9010.9010.9010.90-
Jun 24, 202410.7010.9010.7010.9010.90-
Jun 21, 202410.4010.8010.4010.8010.80-
Jun 20, 202410.2010.3010.2010.3010.30-
Jun 19, 202410.2010.2010.1010.1010.10-
Jun 18, 202410.3010.3010.3010.3010.30-
Jun 17, 202410.6010.6010.2010.2010.20-
Jun 14, 202411.0011.0011.0011.0011.00-
Jun 13, 202411.1011.3011.1011.3011.30-
Jun 12, 202411.1011.1011.1011.1011.10-
Jun 11, 202411.4011.4011.3011.3011.30-
Jun 10, 202412.2012.2012.2012.2012.20-
Jun 7, 202412.3012.3012.0012.0012.00-
Jun 6, 202412.3012.5012.3012.5012.50-
Jun 5, 202412.4012.5012.4012.5012.50-
Jun 4, 202411.9011.9011.8011.8011.80-
Jun 3, 202411.8011.8011.8011.8011.80-
May 31, 202411.3011.3011.2011.2011.20-
May 30, 202411.2011.5011.2011.5011.50-
May 29, 202411.3011.4011.3011.4011.40-
May 28, 202411.4011.5011.4011.5011.50-
May 27, 202411.4011.4011.4011.4011.40-
May 24, 202411.4011.7011.4011.7011.70-
May 23, 202411.9011.9011.4011.5011.50-
May 22, 202412.1012.1012.1012.1012.10-
May 21, 202412.0012.1012.0012.1012.10-
May 20, 202411.9011.9011.9011.9011.90-
May 17, 202411.5012.0011.5012.0012.00-
May 16, 202411.3011.4011.3011.4011.40-
May 15, 202411.6011.6011.4011.4011.40-
May 14, 202411.4011.5011.4011.5011.50-
May 13, 202411.4011.6011.4011.6011.60-
May 10, 202411.7011.7011.7011.7011.70-
May 9, 202412.3012.3012.3012.3012.30-
May 8, 202412.2012.4012.2012.4012.40-
May 7, 202412.1012.1012.1012.1012.10-
May 6, 202411.7012.1011.7012.1012.10-
May 3, 202411.6011.6011.6011.6011.60-
May 2, 202411.3011.3011.3011.3011.30-
Apr 30, 202412.2012.2011.6011.6011.60-
Apr 29, 202412.0012.5012.0012.4012.40-
Apr 26, 202411.6012.0011.6012.0012.00350
Apr 25, 202411.8011.8011.8011.8011.80-
Apr 24, 202412.2012.2011.9011.9011.90-
Apr 23, 202412.3012.6012.3012.4012.40-
Apr 22, 202412.5012.5012.5012.5012.50-
Apr 19, 202412.5012.7012.5012.6012.60-
Apr 18, 202412.4012.7012.3012.7012.70-
Apr 17, 202412.6012.7012.6012.7012.70-
Apr 16, 202412.7012.8012.7012.8012.80-
Apr 15, 202413.3013.3012.8012.8012.80-
Apr 12, 202413.3013.3013.3013.3013.30-
Apr 11, 202412.9013.3012.8013.3013.30-
Apr 10, 202413.5013.5013.5013.5013.50-
Apr 9, 202412.6012.6012.6012.6012.60-
Apr 8, 202412.9012.9012.9012.9012.90-
Apr 5, 202413.1013.1013.1013.1013.10-
Apr 4, 202413.0013.0013.0013.0013.00-
Apr 3, 202413.4013.4013.4013.4013.40-
Apr 2, 202414.4014.4014.4014.4014.40-
Mar 28, 202414.1014.4014.1014.4014.40-
Mar 27, 202412.5012.5012.5012.5012.50-
Mar 26, 202413.3013.3013.3013.3013.30-
Mar 25, 202416.0016.0016.0016.0016.00-
Mar 22, 202416.2016.2016.2016.2016.20-
Mar 21, 202416.1016.1015.9015.9015.90-
Mar 20, 202415.7015.7015.7015.7015.70-
Mar 19, 202416.3016.5016.0016.0016.00-
Mar 18, 202417.2017.2016.5016.5016.50-
Mar 15, 202417.3017.5017.3017.5017.50-
Mar 14, 202418.3018.3018.3018.3018.30-
Mar 13, 202418.8019.0018.6018.6018.60-
Mar 12, 202419.1019.3019.0019.1019.10-
Mar 11, 202418.8018.9018.8018.8018.80-
Mar 8, 2024 0.14 Dividend
Mar 8, 202419.9019.9019.6019.6019.60-
Mar 7, 202419.8020.2019.8020.2020.05-
Mar 6, 202419.2019.6019.2019.5019.36-
Mar 5, 202420.4020.4019.2019.4019.26-
Mar 4, 202421.4021.4020.8020.8020.65-
Mar 1, 202420.8020.8020.8020.8020.65-
Feb 29, 202420.2020.2020.2020.2020.05-
Feb 28, 202420.4020.4020.2020.2020.05-
Feb 27, 202419.8019.9019.8019.9019.75-
Feb 26, 202420.0020.4019.9020.2020.05-