Compass Minerals International, Inc. Historical Stock Prices

CMP 
$91.56
*  
1.03
1.11%
Get CMP Alerts
*Delayed - data as of Mar. 4, 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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  92.43  92.45  91.20  91.56 220,904
03/03/2015 93.66 93.66 92.2 92.59 234,667
03/02/2015 90.99 93.8 90.645 93.71 353,635
02/27/2015 90.33 91.29 90.27 90.67 194,660
02/26/2015 90.75 91.27 90 90.32 162,440
02/25/2015 90.5 91.6 90.0901 90.43 130,100
02/24/2015 91.4 91.52 90.88 90.95 184,097
02/23/2015 91 91.22 90.69 91.02 193,660
02/20/2015 91.76 91.76 90.81 91.37 182,264
02/19/2015 92.16 92.33 91.45 91.59 263,705
02/18/2015 92.28 92.9 91.41 92.45 246,262
02/17/2015 91.86 92.838 91.33 92.09 275,229
02/13/2015 91.47 91.96 91.19 91.66 243,402
02/12/2015 91.73 92.33 91.11 91.14 283,232
02/11/2015 92.37 92.37 90.7 90.88 380,133
02/10/2015 95.4 95.44 89.04 91.87 625,283
02/09/2015 90.54 91.48 88.98 90.09 400,970
02/06/2015 91.43 92.2 90.48 90.98 287,779
02/05/2015 90.11 91.86 89.84 91.45 302,673
02/04/2015 90.56 90.935 89.627 89.71 307,328
02/03/2015 87.5 90.99 87.5 90.55 320,720
02/02/2015 87.4 88.36 86.55 87.5 373,847
01/30/2015 86.43 88.01 86.09 87.4 433,463
01/29/2015 87.54 87.9799 86.51 87.14 367,773
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
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?