COMPASS MINERALS INTL Historical Stock Price

Below is the stock price history for Compass Minerals Intl CMP. Data is recorded each day for the historical open, high, low, close and volume. The Compass Minerals Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Compass Minerals Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 62.55 62.90 61.80 61.85 18,965
2018-02-16 63.25 63.50 62.10 62.80 18,803
2018-02-15 66.50 66.55 62.95 62.95 35,242
2018-02-14 65.65 69.00 64.10 67.65 35,184
2018-02-13 69.30 69.80 69.10 69.30 9,655
2018-02-12 69.30 70.25 68.90 69.65 17,468
2018-02-09 67.65 69.25 66.65 69.05 9,515
2018-02-08 68.40 68.50 67.25 67.35 6,753
2018-02-07 67.95 68.60 67.95 68.30 12,533
2018-02-06 67.60 68.65 67.60 68.05 13,944
2018-02-05 69.80 70.55 68.15 68.15 14,116
2018-02-02 71.65 71.65 69.95 70.05 8,252
2018-02-01 72.55 72.75 71.40 72.10 3,592
2018-01-31 73.30 73.30 71.90 72.725 10,124
2018-01-30 73.10 73.50 72.90 73.35 7,130
2018-01-29 74.60 74.95 73.40 73.60 7,588
2018-01-26 74.80 75.30 74.65 74.70 8,200
2018-01-25 74.10 74.95 74.00 74.70 5,715
2018-01-24 75.00 75.55 74.55 74.75 3,930
2018-01-23 73.80 74.85 73.20 74.60 9,283
2018-01-22 74.30 74.30 73.45 73.80 4,523
2018-01-19 73.35 74.45 73.35 74.40 5,525
2018-01-18 73.30 73.75 73.15 73.25 7,848
2018-01-17 73.60 73.95 73.25 73.80 11,099
2018-01-16 75.25 75.25 73.25 73.90 10,944
2018-01-12 75.90 75.90 75.05 75.35 4,888
2018-01-11 74.00 75.70 73.85 75.65 7,692
2018-01-10 73.95 74.70 73.30 73.40 8,411
2018-01-09 74.50 74.75 74.25 74.25 3,468
2018-01-08 75.00 75.00 73.75 74.625 5,011

» More Compass Minerals Intl Stock Price History

To see other companies like Compass Minerals Intl (CMP), view our stock market today for news, and other data.