Compass Minerals International, Inc. Historical Stock Prices

CMP 
$82.36
*  
2.61
3.07%
Get CMP Alerts
*Delayed - data as of Jul. 29, 2015 14:49 ET  -  Find a broker to begin trading CMP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CMP Real Time
 
 
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-APR-2015 TO 28-JUL-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.
14:49  84.085  84.79  81.86  82.36 479,731
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
05/29/2015 87.04 87.42 85.89 86.16 313,549
05/28/2015 87.6 88.95 86.66 86.91 215,980
05/27/2015 88.07 88.81 87.38 88.59 232,487
05/26/2015 88.23 88.6938 87.23 87.73 246,042
05/22/2015 88.02 88.588 87.2 88.35 186,772
05/21/2015 88.31 88.59 87.71 87.88 113,072
05/20/2015 88.7 88.9 88.02 88.25 118,718
05/19/2015 89.62 89.62 88.38 88.74 140,349
05/18/2015 89.03 89.9 88.1948 89.66 147,471
05/15/2015 89.74 89.74 89.08 89.3 114,217
05/14/2015 88.85 89.7385 88.85 89.59 131,983
05/13/2015 88.88 89.21 88.2 88.3 124,234
05/12/2015 88.21 88.76 87.52 88.54 123,306
05/11/2015 88.83 89.61 88.3 88.52 206,909
05/08/2015 88.71 89.98 88.47 88.49 153,913
05/07/2015 87.75 88.84 87.39 88.3 146,902
05/06/2015 88.05 88.42 87.5 87.75 197,949
05/05/2015 88.72 89.66 87.59 87.71 149,893
05/04/2015 88.81 89.69 88.53 88.59 138,536
05/01/2015 88.75 89.46 88.29 88.38 140,897
04/30/2015 89.08 89.62 88.09 88.33 254,040
04/29/2015 89.42 89.42 85.2 89.09 455,999
04/28/2015 88.67 93.14 88.54 91.65 468,871
*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?