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
2018-06-21 65.35 65.50 65.10 65.35 11,179
2018-06-20 65.60 65.90 65.30 65.575 10,291
2018-06-19 66.45 66.60 65.45 65.45 9,791
2018-06-18 66.85 67.425 66.65 67.425 8,572
2018-06-15 68.90 68.90 66.50 66.95 15,448
2018-06-14 67.55 69.45 67.55 69.45 12,810
2018-06-13 68.85 69.00 67.15 67.40 11,075
2018-06-12 69.50 70.25 69.00 69.35 20,016
2018-06-11 68.30 69.45 68.20 69.45 21,250
2018-06-08 67.55 69.10 67.55 68.20 11,581
2018-06-07 68.45 69.00 67.70 67.95 8,336
2018-06-06 66.00 68.05 66.00 68.00 9,676
2018-06-05 65.85 66.40 65.85 66.05 9,108
2018-06-04 65.80 65.80 65.20 65.30 11,251
2018-06-01 66.05 66.05 65.30 65.45 8,952
2018-05-31 65.30 66.35 65.20 65.45 10,912
2018-05-30 65.70 66.65 65.70 66.25 20,128
2018-05-29 65.50 66.25 65.40 65.70 13,176
2018-05-25 65.60 65.85 65.50 65.80 8,414
2018-05-24 66.00 66.25 65.70 66.05 14,643
2018-05-23 66.60 66.70 65.75 65.95 20,043
2018-05-22 69.10 69.15 67.10 67.15 22,929
2018-05-21 68.80 69.10 68.70 68.95 19,534
2018-05-18 69.35 69.35 68.50 68.95 17,906
2018-05-17 69.55 69.90 69.20 69.20 13,365
2018-05-16 69.95 70.00 69.15 69.15 25,727
2018-05-15 68.35 69.40 68.35 69.35 19,786
2018-05-14 69.40 69.60 68.70 68.70 9,223
2018-05-11 69.00 69.45 68.65 69.00 10,412
2018-05-10 69.50 70.15 69.00 69.05 9,346

» 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.