Compass Minerals International, Inc. Historical Stock Prices

CMP 
$79.71
*  
1.29
1.59%
Get CMP Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading CMP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CMP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  80.42  81.04  79.51  79.71 247,579
08/31/2015 81.72 82 80.66 81 196,136
08/28/2015 80.97 81.91 80.72 81.72 289,325
08/27/2015 80.71 81.88 80.13 80.94 366,314
08/26/2015 80.98 80.98 78.88 80.38 340,550
08/25/2015 80.73 81.77 79.57 79.62 398,872
08/24/2015 81.81 83.38 79.14 79.23 550,819
08/21/2015 83.62 84.1 82.36 82.46 389,818
08/20/2015 84.27 84.5382 83.8 84.05 212,800
08/19/2015 84.28 84.56 83.06 84.41 207,691
08/18/2015 84.8 84.98 83.92 84.55 182,175
08/17/2015 85.08 85.15 84.1 84.98 246,943
08/14/2015 84.59 85.83 83.86 85.08 267,591
08/13/2015 84.32 85.92 83.21 84.75 541,810
08/12/2015 81.66 84.51 80.98 83.87 362,160
08/11/2015 82.07 82.33 81.28 81.84 183,033
08/10/2015 81.13 82.99 80.7721 82.9 329,255
08/07/2015 80.2 81.38 80.05 80.58 250,166
08/06/2015 80.6 80.99 80.1 80.54 197,843
08/05/2015 80.65 81.1 80.01 80.53 224,564
08/04/2015 79.83 80.4199 79.07 79.84 188,344
08/03/2015 79.74 80.39 79.05 79.58 305,328
07/31/2015 80.7 81.86 79.98 80 334,576
07/30/2015 81.29 81.67 80.3 80.48 434,353
07/29/2015 84.47 84.79 81.7 81.81 642,877
07/28/2015 81.26 85.47 81.152 84.97 669,884
07/27/2015 81.03 81.62 80.54 80.86 342,075
07/24/2015 81.74 82.22 80.66 81.55 244,507
07/23/2015 82.46 83.24 81.885 82.01 245,788
07/22/2015 81.9 82.58 81.27 82.46 204,413
07/21/2015 82.67 83.13 82.08 82.14 144,352
07/20/2015 82.95 82.99 82.28 82.86 189,218
07/17/2015 84.1 84.76 83.04 83.48 222,028
07/16/2015 83.23 84.34 82.68 84.25 231,921
07/15/2015 84.19 84.19 82.67 82.78 175,422
07/14/2015 85.73 85.73 83.9 84.35 256,407
07/13/2015 85.05 85.97 84.09 85.86 373,490
07/10/2015 84.01 84.76 83.78 84.53 342,827
07/09/2015 83.58 84 83.01 83.51 429,656
07/08/2015 82.24 83.24 81.88 83.08 375,115
07/07/2015 82.2 82.66 80.92 82.61 250,228
07/06/2015 82.19 82.67 81.89 82.57 241,372
07/02/2015 82.4 82.99 82.0601 82.51 214,536
07/01/2015 82.53 82.66 81.64 82.4 208,243
06/30/2015 83.06 83.62 81.92 82.14 291,402
06/29/2015 83.66 83.81 82.71 82.79 231,520
06/26/2015 83.26 84.15 83.17 83.99 272,455
06/25/2015 83.07 83.785 83.07 83.3 369,794
06/24/2015 83.1 83.35 82.55 83.07 166,647
06/23/2015 83.57 83.62 82.68 83.03 173,374
06/22/2015 83.76 84.47 83.13 83.34 177,227
06/19/2015 83.81 83.81 83.07 83.34 423,854
06/18/2015 84.34 84.92 83.34 83.89 656,542
06/17/2015 84.86 84.86 83.54 84.47 362,940
06/16/2015 85.03 85.53 84.48 84.51 516,881
06/15/2015 85.7 86.55 84.74 85.37 514,512
06/12/2015 87.8 87.8 86.45 86.99 595,948
06/11/2015 87.36 88.04 87.32 88.02 179,406
06/10/2015 87.03 87.71 86.63 87.05 137,412
06/09/2015 86.71 87.53 86.22 86.62 114,099
06/08/2015 87.12 87.56 86.64 86.69 147,673
06/05/2015 87.22 88.15 86.8 87.22 174,184
06/04/2015 87.76 88.3 87.1 87.43 165,548
06/03/2015 87.23 88.54 87.19 88.1 179,789
06/02/2015 86.7 87.42 86.55 87.28 185,364
06/01/2015 86.27 87.1 85.975 86.73 213,188
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?