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
2019-04-22 56.73 56.97 55.77 55.77 21,698
2019-04-18 56.72 58.07 56.72 57.39 8,891
2019-04-17 58.09 58.63 57.52 57.78 12,668
2019-04-16 57.33 58.28 57.33 58.01 5,523
2019-04-15 57.64 58.19 57.31 57.36 1,127
2019-04-12 58.30 58.48 58.05 58.22 5,714
2019-04-11 58.06 58.36 57.18 57.48 3,837
2019-04-10 57.58 58.56 57.58 58.38 5,534
2019-04-09 58.13 58.45 56.87 56.87 16,334
2019-04-08 57.02 57.75 56.88 57.62 22,463
2019-04-05 56.34 56.86 56.05 56.61 30,973
2019-04-04 55.40 56.12 55.37 56.10 4,601
2019-04-03 55.45 55.45 54.78 54.78 2,014
2019-04-02 55.13 55.13 54.58 54.77 3,811
2019-04-01 55.29 55.40 54.93 54.95 4,809
2019-03-29 54.52 54.60 53.61 54.30 11,432
2019-03-28 53.32 53.32 52.19 53.12 7,242
2019-03-27 52.87 53.38 52.29 53.16 3,108
2019-03-26 52.58 53.26 52.095 52.81 3,268
2019-03-25 52.72 53.28 52.14 52.40 6,390
2019-03-22 54.99 55.20 53.26 53.26 12,310
2019-03-21 54.92 56.82 54.92 56.36 11,746
2019-03-20 51.34 52.73 51.01 52.21 5,236
2019-03-19 52.75 53.02 52.20 52.25 5,759
2019-03-18 53.97 53.97 52.77 52.89 13,639
2019-03-15 51.94 53.14 51.93 53.06 11,374
2019-03-14 51.66 52.39 51.55 51.65 11,645
2019-03-13 51.17 51.59 51.10 51.50 4,852
2019-03-12 51.01 51.72 50.74 51.07 5,698
2019-03-11 50.07 50.67 50.07 50.67 9,120

» 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.