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
2018-11-16 51.53 52.81 51.53 52.51 14,385
2018-11-15 49.66 51.68 49.62 51.55 15,499
2018-11-14 50.28 50.78 49.26 50.05 25,303
2018-11-13 51.69 51.69 49.86 50.01 23,452
2018-11-12 51.74 51.74 50.52 50.83 18,242
2018-11-09 51.57 52.02 50.93 51.84 26,194
2018-11-08 53.44 53.47 51.68 51.91 18,373
2018-11-07 53.57 54.75 52.99 53.79 24,954
2018-11-06 51.47 52.83 51.15 52.83 18,816
2018-11-05 53.18 53.18 51.18 51.18 24,533
2018-11-02 53.85 53.97 52.20 52.43 38,109
2018-11-01 49.84 51.60 49.27 51.55 51,832
2018-10-31 47.64 48.60 47.43 48.15 33,678
2018-10-30 46.37 47.51 45.78 47.38 36,377
2018-10-29 47.57 48.29 45.40 45.66 29,794
2018-10-26 46.51 48.55 46.51 47.22 27,161
2018-10-25 48.08 48.74 46.78 48.10 107,510
2018-10-24 51.00 51.385 47.31 47.32 115,894
2018-10-23 60.21 60.21 54.64 54.74 58,246
2018-10-22 68.35 68.62 67.95 68.05 14,123
2018-10-19 67.90 68.38 67.35 68.11 11,905
2018-10-18 68.29 68.42 67.15 67.39 12,957
2018-10-17 68.14 68.45 67.42 67.65 18,973
2018-10-16 68.47 69.16 68.10 69.11 20,785
2018-10-15 66.25 67.72 66.11 67.39 14,619
2018-10-12 64.63 66.25 64.49 66.01 33,854
2018-10-11 64.59 65.30 64.41 64.72 26,493
2018-10-10 65.37 65.98 64.32 64.32 32,510
2018-10-09 65.64 65.64 64.385 65.18 19,221
2018-10-08 65.50 66.41 65.46 66.01 17,645

» 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.