Compass Minerals International, Inc. Historical Stock Prices

CMP 
$80
*  
0.48
0.6%
Get CMP Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-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.
16:00  81.27  81.86  79.98  80 334,576
07/31/2015 80.7 81.86 79.98 80 334,576
07/30/2015 81.29 81.67 80.3 80.48 434,353
07/29/2015 84.47 84.79 81.7 81.81 642,877
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
04/27/2015 88.8 89.12 87.3 87.64 372,944
04/24/2015 89.52 90.14 88.3501 88.45 264,569
04/23/2015 88.47 89.39 88 89.18 159,354
04/22/2015 89.28 89.28 88.41 88.49 97,424
04/21/2015 90.13 90.1979 88.68 89.11 120,527
04/20/2015 89.55 90.52 89.46 89.95 169,705
04/17/2015 88.69 89.11 88.105 89.11 197,355
04/16/2015 89.46 89.82 89 89.08 197,944
04/15/2015 89.56 90.265 89.325 89.41 265,734
04/14/2015 90.32 90.32 89.38 89.75 310,303
04/13/2015 91.53 91.89 90.01 90.21 323,196
04/10/2015 91.58 92.08 90.53 91.51 538,185
04/09/2015 94.86 95.68 94.3 95.6 179,157
04/08/2015 94.7 94.94 93.85 94.77 158,638
04/07/2015 94.46 94.92 94.22 94.32 116,200
04/06/2015 94.27 94.79 93.8 94.15 246,886
04/02/2015 94.24 94.755 93.43 94.02 190,980
04/01/2015 93 94.1 92.39 94.1 259,358
03/31/2015 93.1 93.37 92.41 93.21 254,145
03/30/2015 92.06 93.37 91.68 93.26 154,697
03/27/2015 92 92.26 91.18 91.56 232,773
03/26/2015 92.05 92.84 92.02 92.27 155,011
03/25/2015 94.15 94.17 92.27 92.7 136,497
03/24/2015 93.8 93.85 92.65 93.73 337,345
03/23/2015 94.71 95.23 94.11 94.23 235,618
03/20/2015 95.23 95.23 94.47 95 592,258
03/19/2015 94.54 95.13 94.3 94.71 438,369
03/18/2015 93.66 95.4699 92.86 95.19 258,354
03/17/2015 93.87 94.15 93.299 94.08 273,248
03/16/2015 93.5 94.02 93.25 93.94 257,823
03/13/2015 93.6 93.79 92.61 93.44 289,277
03/12/2015 93.42 93.71 92.36 93.6 427,692
03/11/2015 91.69 92.74 91.16 92.72 434,671
03/10/2015 91.85 92.55 91.2 91.75 271,943
03/09/2015 91.7 92.86 91.593 92.63 250,483
03/06/2015 90.61 91.7299 90.17 91.61 280,355
03/05/2015 91.49 92 90.92 91.5 243,743
03/04/2015 91.95 92.45 91.2 91.56 220,954
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
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
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
*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?