Compass Minerals International, Inc. Historical Stock Prices

CMP 
$95.99
*  
0.09
0.09%
Get CMP Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading CMP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  94.99  96.63  95.05  95.99 137,405
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
11/22/2013 71.32 72.28 70.88 72.21 107,916
11/21/2013 71.95 72.27 70.9 71.49 108,503
11/20/2013 72.64 73.09 71.27 71.66 124,260
11/19/2013 72.68 73.4 72.37 72.71 85,826
11/18/2013 73.39 73.47 72.35 72.86 78,594
11/15/2013 73.31 73.68 72.82 73.09 98,213
11/14/2013 73.32 73.73 72.97 73.1 64,862
11/13/2013 72 73.68 72 73.45 101,068
11/12/2013 72.92 73.15 71.92 72.34 169,964
11/11/2013 73.61 73.85 72.93 73.13 108,321
11/08/2013 72.49 73.57 72.22 73.51 64,537
11/07/2013 74.52 74.86 72.31 72.5 211,589
11/06/2013 74.7 74.88 73.6 74.37 82,020
11/05/2013 74.24 74.81 72.97 74.25 205,797
11/04/2013 75.2 75.7 73.695 74.38 231,409
11/01/2013 74.21 75.44 74.1335 75.21 153,510
10/31/2013 75.41 75.41 73.79 74.47 304,957
10/30/2013 75.5 76.16 74.97 75.52 244,858
10/29/2013 76.53 76.76 73.99 75.47 242,209
10/28/2013 77.35 77.46 76.16 76.91 124,990
10/25/2013 76.1 77.47 75.2725 77.13 159,464
10/24/2013 75.25 76.04 74.24 75.88 145,077
10/23/2013 76.24 76.57 75.36 75.42 144,887
10/22/2013 77.04 77.34 76.51 76.62 146,399
10/21/2013 77.23 77.49 76.7001 76.85 97,025
10/18/2013 76.83 77.11 76.24 76.95 55,625
10/17/2013 75.78 77.14 75.57 76.74 100,227
10/16/2013 75.66 76.01 75.27 75.86 83,950
10/15/2013 75.36 75.8 75.29 75.56 97,075
10/14/2013 74.5 75.69 74.5 75.5 113,518
10/11/2013 75 75.09 74.263 75.04 122,085
10/10/2013 75.1 75.38 74.58 74.96 267,877
10/09/2013 74.74 75.61 74.44 74.74 151,070
10/08/2013 75.19 75.28 74.438 74.76 123,364
10/07/2013 75.13 75.71 74.7 75.36 191,580
10/04/2013 76.07 76.2 75.16 75.94 327,427
10/03/2013 77.03 77.2 75.74 76 130,212
10/02/2013 76.28 77.58 75.58 77.23 134,052
10/01/2013 76.2 77.84 75.865 76.44 260,450
09/30/2013 74.99 76.464 74.99 76.27 144,193
09/27/2013 76.82 76.98 75.67 75.8 100,960
09/26/2013 75.66 77.39 75.55 77.28 184,284
09/25/2013 75.56 76.18 75.355 75.5 130,145
09/24/2013 75.11 76.04 74.79 75.67 100,855
09/23/2013 75.72 76.28 75.21 75.3 142,734
09/20/2013 77.59 77.59 75.59 75.91 365,146
09/19/2013 78 78 76.955 77.61 256,652
09/18/2013 77.17 78 76.59 77.78 302,952
09/17/2013 76.87 77.459 76.73 77.17 136,226
09/16/2013 77.84 77.85 76.34 77.06 249,170
09/13/2013 74.96 77.24 74.37 76.59 283,376
09/12/2013 75.04 75.276 74.45 74.68 126,843
09/11/2013 75.15 75.47 74.8 75.16 135,377
09/10/2013 74.8 75.83 74.37 75.55 256,954
09/09/2013 73.89 74.66 73.62 74.37 150,242
09/06/2013 73.48 73.95 73.29 73.44 167,812
09/05/2013 73 73.84 72.95 73.44 156,175
09/04/2013 72.09 73.595 71.79 73 323,614
09/03/2013 74.86 75.44 71.77 72.1 421,770
08/30/2013 73.98 74.35 73.61 73.73 190,399
08/29/2013 73.43 74.18 73 73.82 219,240
08/28/2013 73.69 73.85 73 73.43 219,298
08/27/2013 73.56 74.16 73.4 73.95 363,790
08/26/2013 73.71 74.23 73.36 74.13 223,864
08/23/2013 73.35 73.4997 73 73.42 135,328
08/22/2013 72.31 73.13 72.11 73.07 191,811
08/21/2013 73.26 73.6058 71.95 71.96 330,469
08/20/2013 73.59 74.8325 73.18 73.73 289,078
08/19/2013 73.36 73.93 73.215 73.5 252,086
08/16/2013 73.4 73.59 72.74 73.26 361,254
08/15/2013 73.35 73.7 72.52 73.29 332,216
08/14/2013 74.56 74.78 73.95 74.08 431,429
08/13/2013 76.02 76.26 74.37 74.47 260,188
08/12/2013 75.47 76.44 75.47 76.26 193,766
08/09/2013 76.45 78 75.73 75.89 211,302
08/08/2013 76.82 77.14 76.36 76.67 306,706
08/07/2013 75.03 75.67 74.8101 75.58 185,913
08/06/2013 74.89 75.93 74.03 75.28 482,301
08/05/2013 74.65 75.11 74 75.09 286,866
08/02/2013 76.07 76.07 74.29 74.51 387,274
08/01/2013 76 76.64 74.5525 76.37 666,204
07/31/2013 73.59 75.9 73.07 75.6 913,363
07/30/2013 77 78.2 64.24 73.06 3,313,477
07/29/2013 89.01 89.67 88.34 88.92 382,829
07/26/2013 88.71 89.25 88.54 89.19 240,753
07/25/2013 89.41 90.04 89.04 89.18 144,195
07/24/2013 91.88 91.88 89.388 89.8 147,646
07/23/2013 90.9 91.82 90.28 91.64 126,442
07/22/2013 90.43 91.1 90.11 90.5 120,381
07/19/2013 90.09 90.705 89.71 90.32 89,960
07/18/2013 90.32 90.5 90.03 90.25 73,238
07/17/2013 90.66 90.87 89.76 89.96 108,379
07/16/2013 90.21 90.77 89.94 90.16 213,584
07/15/2013 89.88 90.38 89.65 90.24 116,911
07/12/2013 90.28 90.34 89.5 89.91 88,393
07/11/2013 89.42 90.7 89.42 90.2 267,988
07/10/2013 89.03 89.4 88.6 89.04 93,175
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?