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
2017-12-11 69.45 69.50 68.70 68.85 3,555
2017-12-08 68.85 69.45 68.60 69.05 7,606
2017-12-07 67.30 68.65 67.30 68.35 6,772
2017-12-06 68.30 68.85 67.80 67.95 2,060
2017-12-05 68.05 68.90 68.00 68.45 5,085
2017-12-04 69.50 70.10 68.85 68.85 9,345
2017-12-01 69.55 69.85 68.55 69.05 7,919
2017-11-30 68.55 69.70 68.55 69.55 11,787
2017-11-29 68.80 69.65 68.70 68.90 3,680
2017-11-28 67.70 68.90 67.70 68.90 8,170
2017-11-27 67.35 67.70 67.20 67.60 5,161
2017-11-24 67.45 67.45 67.20 67.35 1,520
2017-11-22 67.15 67.70 67.05 67.35 5,078
2017-11-21 65.90 66.75 65.90 66.15 3,063
2017-11-20 64.95 65.60 64.85 65.45 7,821
2017-11-17 64.50 65.00 64.40 64.75 6,057
2017-11-16 65.05 65.35 64.45 64.45 19,074
2017-11-15 65.35 65.45 64.70 65.10 10,794
2017-11-14 66.85 66.90 66.25 66.40 8,780
2017-11-13 66.25 67.75 66.20 67.425 13,521
2017-11-10 65.90 66.05 65.65 66.05 13,417
2017-11-09 65.55 66.00 65.475 65.80 11,237
2017-11-08 66.05 66.20 65.55 66.00 16,013
2017-11-07 66.00 66.30 65.85 66.25 10,967
2017-11-06 66.20 66.35 65.95 66.00 17,779
2017-11-03 65.75 65.90 65.50 65.70 12,015
2017-11-02 66.05 66.15 65.75 66.00 26,955
2017-11-01 66.00 66.00 65.475 65.65 24,268
2017-10-31 65.35 65.90 65.00 65.60 18,609
2017-10-30 65.90 66.40 65.85 66.30 18,945

» 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.