Compass Minerals International, Inc. Historical Stock Prices

CMP 
$87.74
*  
1.48
1.66%
Get CMP Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading CMP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CMP Pre-Market
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  89.34  89.72  87.55  87.74 274,745
01/28/2015 89.72 89.72 87.55 87.74 274,745
01/27/2015 90.44 91.02 89.15 89.22 399,376
01/26/2015 91.18 91.95 90.66 91.07 454,456
01/23/2015 91.55 91.995 90.33 90.85 440,888
01/22/2015 91.41 92.31 90.58 91.94 246,649
01/21/2015 90.78 91.49 90.108 90.96 273,110
01/20/2015 91.17 91.8 89.99 90.51 322,525
01/16/2015 89.09 91.07 88.414 90.89 420,905
01/15/2015 89.72 90.035 88.49 89.05 272,585
01/14/2015 90.78 90.98 88.133 89.5 298,064
01/13/2015 91.22 92.69 90.23 91.12 233,007
01/12/2015 91.64 92 90.68 91.16 213,247
01/09/2015 91.99 92.62 91.66 91.74 208,919
01/08/2015 90.32 92.12 89.99 91.99 363,897
01/07/2015 88.22 90.23 88 89.64 751,711
01/06/2015 86.68 87.73 85.47 85.89 329,744
01/05/2015 86.44 87.65 86.07 86.69 306,116
01/02/2015 86.67 87.32 86.17 86.93 195,272
12/31/2014 87.85 88 86.73 86.83 221,882
12/30/2014 87.89 88.34 87.53 87.64 142,886
12/29/2014 87.69 88.5399 87.57 87.75 157,978
12/26/2014 87.67 88.37 87.53 87.57 172,482
12/24/2014 86.79 87.89 86.1663 87.48 104,211
12/23/2014 87.65 87.83 86.95 87.11 182,111
12/22/2014 86.9 87.5 86.12 86.98 259,143
12/19/2014 86.19 87.07 85.67 86.78 448,062
12/18/2014 87.73 87.87 85.94 86.09 497,795
12/17/2014 84.96 86.64 84.51 86.6 412,030
12/16/2014 82.98 84.82 82.752 84.51 413,457
12/15/2014 83 83.84 82.51 82.93 511,424
12/12/2014 81.51 82.17 80.8 81.83 332,132
12/11/2014 81.29 81.8399 80.9 81.55 230,443
12/10/2014 82.21 82.21 80.82 80.99 460,015
12/09/2014 82.94 83.1 82.01 82.24 431,716
12/08/2014 83.81 83.84 82.91 83.44 236,395
12/05/2014 84.66 85.16 84.02 84.34 125,151
12/04/2014 85.28 85.44 83.95 84.45 249,782
12/03/2014 84.95 86.04 84.73 85.51 212,415
12/02/2014 85.58 86.22 84.61 84.68 390,000
12/01/2014 87.01 87.01 85.19 85.23 316,578
11/28/2014 88.9 89 86.97 87.05 209,668
11/26/2014 88.88 89.13 88.45 88.91 149,813
11/25/2014 89.89 90.28 88.72 89.4 286,129
11/24/2014 91.7 91.76 90 90.09 220,391
11/21/2014 92.959 93.32 91.17 91.39 142,690
11/20/2014 90.57 91.82 90.2222 91.72 176,831
11/19/2014 91.06 91.54 89.91 90.55 388,356
11/18/2014 89.3 90.8 89.01 90.76 322,096
11/17/2014 88.59 89.29 88.18 88.95 206,359
11/14/2014 88.38 88.86 87.975 88.83 164,330
11/13/2014 89.04 89.25 88.27 88.37 170,543
11/12/2014 87.98 88.82 87.78 88.69 171,686
11/11/2014 87.35 88.15 86.5101 88.02 196,928
11/10/2014 87.69 87.69 86.696 86.91 131,882
11/07/2014 85.9 87.44 85.51 87.42 240,601
11/06/2014 86.43 87.276 85.85 85.87 204,448
11/05/2014 87.76 88.04 86.41 86.44 354,293
11/04/2014 87.83 88.17 86.98 87.29 312,083
11/03/2014 86.01 88.64 85.41 87.93 438,598
10/31/2014 85.67 86.23 85.11 85.68 319,408
10/30/2014 85.83 85.83 84.53 85.08 326,171
10/29/2014 86.82 87.36 85.05 86.31 285,330
10/28/2014 84.92 86.85 84.445 86.75 365,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?