Compass Minerals International, Inc. Historical Stock Prices

CMP 
$88.96
*  
0.44
0.49%
Get CMP Alerts
*Delayed - data as of Nov. 26, 2014 15:05 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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
15:05  88.74  89.13  88.45  88.96 101,787
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
10/27/2014 85.37 85.84 84.38 84.96 372,501
10/24/2014 86.15 86.54 85.69 86.22 217,125
10/23/2014 85.92 86.69 85.2 86.14 249,406
10/22/2014 86.06 87.38 85.18 85.24 259,596
10/21/2014 84.18 85.83 83.85 85.79 344,950
10/20/2014 83.78 84.205 83.11 83.98 370,315
10/17/2014 83.99 84.52 83.4 83.79 374,254
10/16/2014 82.5 83.5 82.21 83 580,420
10/15/2014 80.42 82.8 79.074 82.6 589,050
10/14/2014 80.33 81.44 80.017 80.72 217,826
10/13/2014 81.5 82.84 80.044 80.28 234,259
10/10/2014 82.3 82.62 81.06 81.93 345,652
10/09/2014 83.94 83.99 82.04 82.17 229,330
10/08/2014 82.68 84.51 82.32 84.44 290,772
10/07/2014 83.16 83.54 82.71 82.79 240,768
10/06/2014 83.21 84.15 83.2 83.55 284,781
10/03/2014 83.98 84.21 83 83.19 284,708
10/02/2014 83.17 83.91 82.28 83.64 229,666
10/01/2014 83.96 84.54 82.71 83.6 371,880
09/30/2014 84.68 84.68 83.81 84.28 208,617
09/29/2014 84.32 85.04 83.72 84.92 142,103
09/26/2014 85.15 85.15 84.4 84.8 237,171
09/25/2014 85.95 86.19 84.75 85.03 155,790
09/24/2014 86.41 86.52 85.38 86.19 335,897
09/23/2014 87.27 87.75 86.25 86.32 183,835
09/22/2014 89 89 87.49 87.58 159,234
09/19/2014 89.42 89.83 88.63 89.01 244,984
09/18/2014 89.44 89.6583 88.94 89.24 164,425
09/17/2014 89.74 89.74 89.04 89.26 163,322
09/16/2014 89.84 90.45 89.05 89.41 285,629
09/15/2014 89.71 90.21 89.32 89.62 171,487
09/12/2014 90.13 90.56 89.51 89.79 216,558
09/11/2014 90.05 90.63 89.56 90.21 269,571
09/10/2014 89.93 90.45 89.28 90.25 222,411
09/09/2014 90.66 90.66 89.45 89.92 224,736
09/08/2014 89.57 90.84 89.29 90.65 262,745
09/05/2014 88.9 89.84 88.455 89.74 273,505
09/04/2014 89.1 89.965 88.46 88.93 174,070
09/03/2014 89.04 89.63 88.38 89.12 112,296
09/02/2014 89.3 90.12 88.98 88.98 202,669
08/29/2014 88.13 89.26 87.79 89.07 160,255
08/28/2014 87.77 88.25 87.21 88.12 175,131
08/27/2014 88.57 88.9 87.85 88.05 162,335
08/26/2014 88.65 89.47 88.08 89.01 178,741
08/25/2014 88.54 88.83 87.84 88.37 167,976
08/22/2014 89.11 89.16 88.38 88.46 149,501
08/21/2014 88.48 89.44 88.27 89.05 186,047
08/20/2014 88.42 88.87 88.26 88.69 143,322
08/19/2014 88.36 88.73 87.92 88.68 184,620
08/18/2014 87.66 88.54 87.24 88.37 146,348
08/15/2014 87.29 87.32 86.56 87.26 212,605
08/14/2014 87.08 87.42 86.17 87.25 150,873
08/13/2014 86.53 87.45 86.365 87.08 154,918
08/12/2014 85.84 86.6 85.84 86.5 186,712
08/11/2014 86.37 86.86 85.91 86.03 202,966
08/08/2014 86.97 86.99 85.433 86.06 219,262
08/07/2014 86.56 87.17 86 87.03 306,947
08/06/2014 86.02 86.61 85.59 86.27 205,706
08/05/2014 86.33 86.53 85.56 85.93 209,469
08/04/2014 86.01 86.58 85.202 86.26 274,884
08/01/2014 86.02 86.65 85.24 86.01 366,993
07/31/2014 87.12 87.45 85.93 86.02 319,237
07/30/2014 88.25 88.7 86.48 87.19 345,791
07/29/2014 87.74 89.42 86.53 87.8 478,067
07/28/2014 93 93 85.455 87.43 1,625,339
07/25/2014 92.5 95.07 91.905 94.62 393,982
07/24/2014 92.17 93.55 92 92.7 182,353
07/23/2014 92.77 92.86 91.88 92.17 137,417
07/22/2014 92.77 93.59 92.382 92.78 208,320
07/21/2014 92.99 92.99 91.74 92.31 173,173
07/18/2014 92.3 93 91.81 93 125,541
07/17/2014 92.7 92.83 91.43 92.24 377,124
07/16/2014 96.36 96.93 92.8 93.12 451,550
07/15/2014 95.53 96.6 95.53 95.91 202,994
07/14/2014 95.5 95.95 95.051 95.71 134,925
07/11/2014 95.63 95.89 94.76 95.21 97,003
07/10/2014 95.13 96.63 95.05 95.99 137,706
07/09/2014 96.79 97.5 95.84 96.08 170,955
07/08/2014 96.56 97.43 96.1366 97.2 301,366
07/07/2014 96.4 97.29 95.5 96.79 199,168
07/03/2014 95.62 96.58 95.2 96.53 173,058
07/02/2014 95.59 96.01 95.44 95.74 256,308
07/01/2014 95.73 97.22 95.39 95.51 369,934
06/30/2014 95.23 95.82 94.24 95.74 152,437
06/27/2014 94.4 95.52 94.4 95.37 145,372
06/26/2014 95.38 95.7199 94.36 94.88 120,938
06/25/2014 93.57 95.64 93.34 95.3 256,129
06/24/2014 94.35 94.35 93.21 93.27 170,713
06/23/2014 93.04 94.37 92.68 94.37 229,126
06/20/2014 92.83 92.83 92.04 92.77 249,619
06/19/2014 92.93 93.18 92.44 93.02 140,582
06/18/2014 92.83 93.69 92.81 92.93 118,838
06/17/2014 91.87 93.75 91.73 92.94 152,599
06/16/2014 92.89 93.13 91.96 92.18 133,414
06/13/2014 92.7 93.09 91.8 92.97 216,373
06/12/2014 92.93 93.17 92.46 92.59 153,102
06/11/2014 91.47 93.42 91.25 93.28 254,475
06/10/2014 91.49 91.62 90.96 91.54 275,142
06/09/2014 92.59 92.91 91.18 91.6 322,393
06/06/2014 93.48 93.54 92.85 92.92 239,863
06/05/2014 93.55 93.55 92.99 93.34 286,928
06/04/2014 92.4 94.07 92.35 93.06 215,894
06/03/2014 92.36 92.44 91.74 92.3 164,613
06/02/2014 92.84 92.91 92.37 92.47 185,237
05/30/2014 92.9 93.34 92.401 92.99 175,439
05/29/2014 92.81 93.14 92.62 93.06 227,800
05/28/2014 93.63 94.2 92.67 92.93 206,186
05/27/2014 93.83 94.329 93.28 94.27 277,250
05/23/2014 92.21 93.58 91.77 93.25 146,881
05/22/2014 92.53 93.2 91.8 92.14 190,408
05/21/2014 92.21 92.683 91.59 92.52 206,850
05/20/2014 92.96 93.165 91.81 91.99 249,256
05/19/2014 92.91 93.57 92.44 92.87 130,433
05/16/2014 93.25 93.25 92.33 93.11 136,436
05/15/2014 92.19 93.3697 91.11 93.07 270,333
05/14/2014 91.6 92.72 91.43 92.44 186,904
05/13/2014 91.93 92.28 91.07 91.42 236,604
05/12/2014 91.15 92.48 90.93 92.07 259,515
05/09/2014 91.6 92.09 89.63 90.56 319,304
05/08/2014 92.5 92.77 91.34 91.61 279,235
05/07/2014 91.18 93.19 90.7 92.59 338,016
05/06/2014 92.09 92.4 91.045 91.15 365,980
05/05/2014 91.6 93.146 91.365 92.15 369,791
05/02/2014 91.7 92.2 91.11 91.87 282,168
05/01/2014 91.74 92.05 90.6 91.33 547,237
04/30/2014 89.72 92.21 88.83 91.6 847,928
04/29/2014 85 90 84.66 87.96 783,523
04/28/2014 83.88 84.63 82.91 83.78 318,463
04/25/2014 84 84.04 83.25 83.64 270,739
04/24/2014 84.38 85.1099 83.32 84 213,218
04/23/2014 84.2 84.741 83.73 84.25 280,984
04/22/2014 85.75 86.06 83.51 84.23 290,932
04/21/2014 85.87 86.22 85.33 86.08 155,792
04/17/2014 85.55 86.35 85.17 85.84 154,844
04/16/2014 85.68 85.99 85.25 85.55 180,202
04/15/2014 85.85 85.99 83.9 85.1 250,452
04/14/2014 85.13 85.97 85.13 85.78 238,877
04/11/2014 84.98 85.74 84.03 85.02 373,617
04/10/2014 84.88 85.6 84.69 84.81 390,690
04/09/2014 83.68 85.3 83.27 84.9 251,959
04/08/2014 82.99 83.94 82.63 83.57 169,605
04/07/2014 84.52 84.812 82.42 82.91 206,117
04/04/2014 84.25 85 83.42 83.5 143,336
04/03/2014 84.1 84.2 83.36 83.51 282,153
04/02/2014 83.41 84.31 82.96 83.95 143,232
04/01/2014 82.61 83.86 82.61 83.32 215,107
03/31/2014 82.08 83.33 81.65 82.52 237,277
03/28/2014 81.53 81.73 81.11 81.38 163,285
03/27/2014 80.9 81.53 80.5901 81.37 230,496
03/26/2014 81.81 82.0999 80.43 80.83 167,165
03/25/2014 81.74 82.29 81.34 81.41 210,411
03/24/2014 80.24 81.89 80.24 81.55 315,922
03/21/2014 81.45 82.4999 79.89 79.91 1,237,728
03/20/2014 82.07 82.07 80.01 81.5 337,106
03/19/2014 83.21 83.53 81.4 81.77 264,362
03/18/2014 84.45 84.64 82.51 83.19 270,836
03/17/2014 84.03 84.92 83.99 84.5 103,157
03/14/2014 83.65 85.18 82.56 83.28 266,382
03/13/2014 86.35 87.02 83.46 83.63 263,962
03/12/2014 85.79 86.6 85.65 86.22 120,840
03/11/2014 87.38 88.03 86.17 86.25 199,734
03/10/2014 86.88 87.45 86.6 87.18 106,746
03/07/2014 87.24 87.63 86 87.18 235,098
03/06/2014 86.16 87.32 85.825 87.18 178,087
03/05/2014 84.95 85.79 84.56 85.73 170,734
03/04/2014 86.48 86.48 84.92 85.21 171,617
03/03/2014 84.45 86.14 84.45 85.12 201,013
02/28/2014 84.29 86.07 84.29 85.35 179,297
02/27/2014 82.87 84.69 82.64 84.42 171,907
02/26/2014 83.36 84.21 82.44 82.83 186,953
02/25/2014 83.51 84.37 82.9901 83.64 195,447
02/24/2014 86.29 86.32 83.32 83.75 327,324
02/21/2014 86.56 86.56 85.55 85.8 169,911
02/20/2014 85.57 86.58 85.4801 86.36 231,980
02/19/2014 85.59 86.4225 85.08 85.27 248,094
02/18/2014 86.38 86.89 85.16 85.59 359,656
02/14/2014 85.99 87.54 85.28 85.99 361,796
02/13/2014 84.91 86.2 84.15 85.44 511,978
02/12/2014 82.68 86.3 81.89 84.94 540,966
02/11/2014 82.25 83.45 78.86 81.49 878,781
02/10/2014 83.7 86.47 82.99 86.33 505,442
02/07/2014 84.59 84.86 83.4 83.7 245,709
02/06/2014 82.37 84.36 82 83.98 469,842
02/05/2014 77.71 81.63 77.5 81.16 521,564
02/04/2014 77.51 78.11 76.92 77.54 228,837
02/03/2014 78.42 79.38 76.61 77.09 366,535
01/31/2014 78.13 79.09 78.12 78.62 139,262
01/30/2014 79.23 79.66 78.64 79.11 204,159
01/29/2014 79.5 80.25 78.76 78.89 201,368
01/28/2014 79.36 80.04 79.01 79.74 184,949
01/27/2014 80.63 80.86 78.87 78.91 204,459
01/24/2014 82.96 82.96 80.25 80.32 226,662
01/23/2014 82.43 83.825 81.3901 83.49 148,992
01/22/2014 83.18 83.2 82.63 82.99 108,763
01/21/2014 82.62 83.12 81.49 82.91 184,927
01/17/2014 82.64 82.93 81.62 82.25 147,060
01/16/2014 82.44 83.57 82.06 82.92 137,084
01/15/2014 80.61 82.42 80.61 82.28 167,281
01/14/2014 80.03 80.98 79.48 80.95 289,979
01/13/2014 81.1 81.13 79.61 79.73 185,982
01/10/2014 79.25 81.67 79.19 81.43 393,777
01/09/2014 81.45 81.98 78.73 78.9 380,975
01/08/2014 79.91 80.7 79.82 80.29 279,984
01/07/2014 80.23 80.63 79.5123 79.9 278,674
01/06/2014 79.85 80.52 79.67 80.09 491,597
01/03/2014 80.05 80.06 79.21 79.28 275,157
01/02/2014 80.06 80.41 78.94 79.41 321,482
12/31/2013 80.01 80.275 79.73 80.05 142,978
12/30/2013 81.14 81.68 79.36 79.54 200,588
12/27/2013 80.32 81.77 80.1 81.37 175,968
12/26/2013 81.3 81.3 80.25 80.55 144,213
12/24/2013 78.51 81.4 78.51 81.03 130,443
12/23/2013 79.82 79.93 78.15 78.6 206,039
12/20/2013 76 78.96 75.09 78.83 776,662
12/19/2013 75.7 76.08 75.3001 75.89 224,976
12/18/2013 76.74 76.74 74.79 75.94 369,821
12/17/2013 74.28 76.98 74.25 76.82 258,925
12/16/2013 74.08 74.67 73.78 74.44 181,300
12/13/2013 74.1 74.89 73.46 74.08 147,197
12/12/2013 73.33 74.05 73.25 73.77 155,025
12/11/2013 74.32 74.61 72.36 73.45 228,033
12/10/2013 74.08 75.345 74.08 74.34 270,046
12/09/2013 73.2 74.61 72.5 74.25 255,667
12/06/2013 72.5 73.16 72.14 72.92 107,265
12/05/2013 71.55 72.7399 71.55 72.05 228,695
12/04/2013 71.57 72.26 71.48 71.9 108,719
12/03/2013 70.8 71.96 70.54 71.63 190,280
12/02/2013 71.46 72.11 71.02 71.09 103,690
11/29/2013 71.79 72.36 71.42 71.55 65,573
11/27/2013 71.89 72.0919 71.085 71.78 84,297
11/26/2013 70.92 72.135 70.68 71.85 153,276
11/25/2013 72.29 72.5 71.3 71.57 91,606
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?