Compass Minerals International, Inc. Historical Stock Prices

CMP 
$72.88
*  
2.47
3.28%
Get CMP Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 04-FEB-2015 TO 04-FEB-2016

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  74.93  75.12  72.69  72.88 340,470
02/04/2016 74.17 75.625 73.7 75.35 436,162
02/03/2016 72.26 73.98 71.74 73.59 486,338
02/02/2016 73.25 74.09 71.42 71.52 409,402
02/01/2016 74.43 74.7485 73.19 73.95 350,611
01/29/2016 73.71 74.88 73.23 74.85 424,002
01/28/2016 72.92 73.73 72.1 73.53 387,618
01/27/2016 72.51 73.53 72.02 72.61 207,077
01/26/2016 72.36 72.82 71.81 72.63 291,394
01/25/2016 71.94 72.46 71.13 71.7 385,374
01/22/2016 72.23 73.45 71.41 72.65 293,254
01/21/2016 71.04 71.57 70.04 71 401,389
01/20/2016 70.93 71.59 69.43 71.1 393,865
01/19/2016 72.72 72.82 70.91 71.6 438,083
01/15/2016 71.85 72.88 71.13 71.89 628,672
01/14/2016 70.28 72.89 69.97 72.6 454,948
01/13/2016 71 71.68 70.07 70.11 368,722
01/12/2016 70.71 71.58 70.22 70.76 442,404
01/11/2016 70.75 71.365 69.64 70.32 554,545
01/08/2016 71.86 72 70.07 70.5 1,055,422
01/07/2016 73.5 74 72.93 73.06 417,460
01/06/2016 74.01 74.47 73.58 74.2 327,538
01/05/2016 76 76 74.47 74.58 327,370
01/04/2016 75.27 76.82 74.745 76.07 391,568
12/31/2015 75.8 75.9872 75.02 75.27 180,702
12/30/2015 76.15 76.75 75.81 75.81 185,150
12/29/2015 76.15 76.48 75.86 76.34 244,827
12/28/2015 75.52 75.81 74.8 75.71 231,236
12/24/2015 75.28 75.83 75 75.52 99,596
12/23/2015 75.65 76.7 74.4 75.16 279,430
12/22/2015 71 75.385 71 74.93 588,867
12/21/2015 74.23 74.2899 71.71 72.12 317,167
12/18/2015 74 74.53 73.5 73.84 447,650
12/17/2015 76.06 77.05 73.48 73.94 290,765
12/16/2015 75.75 76.35 74.45 76.02 382,487
12/15/2015 76.97 77.53 74.85 75.22 357,907
12/14/2015 78.38 79.23 76.02 76.22 292,530
12/11/2015 78.75 79.22 77.8 78.57 296,813
12/10/2015 82 82 79.48 79.57 344,824
12/09/2015 83.09 84.07 81.84 81.98 178,475
12/08/2015 83.43 84.15 82.59 82.78 183,950
12/07/2015 84.35 84.68 83.3 84.1 188,082
12/04/2015 83.11 84.89 83.11 84.84 119,338
12/03/2015 83.43 83.935 82.63 83.13 196,801
12/02/2015 83.15 84.14 82.538 83.06 180,503
12/01/2015 84.34 85.2 84 84.49 250,953
11/30/2015 83.5 84.59 83.12 84.14 243,516
11/27/2015 84.5 84.5 82.86 83.44 164,408
11/25/2015 84.54 85.28 83.89 84.99 184,020
11/24/2015 84.2 85.19 83.54 84.85 207,680
11/23/2015 82.95 84.55 82.01 84.18 268,345
11/20/2015 84.34 84.534 83.04 83.25 261,970
11/19/2015 84.37 84.58 83.25 83.98 184,421
11/18/2015 82.88 84.25 81.63 84.16 192,480
11/17/2015 81.74 82.93 81.495 82.48 254,197
11/16/2015 80.38 81.9 80.001 81.87 154,088
11/13/2015 81.27 81.64 80.11 80.2 166,912
11/12/2015 81.7 82.345 81.05 81.33 177,966
11/11/2015 82.29 82.67 81.49 82.48 210,010
11/10/2015 81.77 82.4099 81.55 82.12 165,823
11/09/2015 83 83.51 81.49 82.19 213,500
11/06/2015 83.11 83.22 81.66 82.99 233,704
11/05/2015 84.87 84.9 83.51 83.68 233,963
11/04/2015 84.89 85 84.02 84.83 273,945
11/03/2015 82.89 84.89 82.51 84.41 175,278
11/02/2015 81.33 83.15 81.19 83.05 227,583
10/30/2015 81.35 82.5 80.8 81.24 259,887
10/29/2015 81.5 82.41 81.03 81.08 181,898
10/28/2015 82.16 83.7 80.17 82.06 346,995
10/27/2015 84.31 84.31 81.445 82.33 255,206
10/26/2015 85.04 85.626 84.53 84.75 164,370
10/23/2015 84.54 85.41 84.03 85.26 144,641
10/22/2015 83.65 84.61 83.16 83.57 236,156
10/21/2015 83.32 83.49 82.66 83.06 148,565
10/20/2015 82.35 83.6 82.09 83.27 163,803
10/19/2015 83.39 84.07 82.45 82.46 246,724
10/16/2015 85.6 85.98 84.69 85.17 116,990
10/15/2015 84.51 85.73 83.95 85.6 176,959
10/14/2015 84.47 85.45 84.14 84.42 190,835
10/13/2015 84.65 85.5 84.53 84.71 145,236
10/12/2015 86 86 84.87 85.12 148,632
10/09/2015 85.14 86.41 84.31 85.98 252,167
10/08/2015 83.2 84.94 83.095 84.28 398,592
10/07/2015 84.65 85.69 82.84 83.35 377,230
10/06/2015 83.19 84.372 82.73 83.65 184,177
10/05/2015 82.26 83.57 81.71 82.74 218,602
10/02/2015 78.52 81.7 78.2475 81.65 192,482
10/01/2015 78.73 79.08 77.3 78.82 194,183
09/30/2015 78.3 78.69 77.13 78.37 275,869
09/29/2015 77.88 78.36 77.34 77.47 249,800
09/28/2015 78.68 79.1 77.325 77.83 156,627
09/25/2015 79 79.37 77.89 79.18 193,514
09/24/2015 79 79.65 77.68 78.93 220,709
09/23/2015 81.57 81.75 79.05 79.08 222,772
09/22/2015 82.36 82.89 81.4287 81.75 126,904
09/21/2015 84.01 84.33 83.3301 83.55 139,259
09/18/2015 83.77 84.66 83.57 83.72 336,180
09/17/2015 85.27 85.93 84.6 84.93 190,367
09/16/2015 83.14 85.42 83.14 85.32 196,007
09/15/2015 82.85 83.18 82.31 82.98 175,986
09/14/2015 83.05 83.05 82 82.75 124,117
09/11/2015 82.21 83.16 81.85 83.06 185,967
09/10/2015 83.18 83.73 82.26 82.42 198,627
09/09/2015 84.1 84.485 82.95 83.07 255,494
09/08/2015 82 83.95 81.53 83.71 304,005
09/04/2015 80 81.15 79.8 80.98 198,325
09/03/2015 80.2 81.01 80.0475 80.89 196,450
09/02/2015 80.43 80.61 79.2001 79.68 283,452
09/01/2015 80.08 81.04 79.51 79.71 248,334
08/31/2015 81.72 82 80.66 81 196,136
08/28/2015 80.97 81.91 80.72 81.72 289,325
08/27/2015 80.71 81.88 80.13 80.94 366,314
08/26/2015 80.98 80.98 78.88 80.38 340,550
08/25/2015 80.73 81.77 79.57 79.62 398,872
08/24/2015 81.81 83.38 79.14 79.23 550,819
08/21/2015 83.62 84.1 82.36 82.46 389,818
08/20/2015 84.27 84.5382 83.8 84.05 212,800
08/19/2015 84.28 84.56 83.06 84.41 207,691
08/18/2015 84.8 84.98 83.92 84.55 182,175
08/17/2015 85.08 85.15 84.1 84.98 246,943
08/14/2015 84.59 85.83 83.86 85.08 267,591
08/13/2015 84.32 85.92 83.21 84.75 541,810
08/12/2015 81.66 84.51 80.98 83.87 362,160
08/11/2015 82.07 82.33 81.28 81.84 183,033
08/10/2015 81.13 82.99 80.7721 82.9 329,255
08/07/2015 80.2 81.38 80.05 80.58 250,166
08/06/2015 80.6 80.99 80.1 80.54 197,843
08/05/2015 80.65 81.1 80.01 80.53 224,564
08/04/2015 79.83 80.4199 79.07 79.84 188,344
08/03/2015 79.74 80.39 79.05 79.58 305,328
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
*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?