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
2019-01-15 44.46 45.51 44.45 45.37 13,220
2019-01-14 44.31 44.98 43.84 44.33 19,954
2019-01-11 44.38 44.92 43.81 44.34 12,523
2019-01-10 43.53 44.53 43.12 44.30 12,456
2019-01-09 43.87 44.56 43.02 43.29 28,679
2019-01-08 43.08 43.96 42.90 43.37 22,567
2019-01-07 41.95 43.00 41.70 42.65 18,470
2019-01-04 40.22 42.27 40.22 41.71 19,672
2019-01-03 41.01 41.23 39.77 39.80 14,955
2019-01-02 41.26 42.36 40.85 41.32 24,078
2018-12-31 41.18 41.89 40.88 41.66 12,944
2018-12-28 41.28 42.40 40.91 41.13 16,550
2018-12-27 40.19 41.20 39.63 41.0825 17,112
2018-12-26 39.14 40.37 38.22 40.37 44,475
2018-12-24 39.00 40.10 38.87 39.08 20,733
2018-12-21 39.75 41.88 39.75 40.35 24,221
2018-12-20 41.84 41.93 39.42 39.84 67,844
2018-12-19 43.81 44.24 41.32 41.87 59,516
2018-12-18 46.05 46.53 43.24 43.57 36,339
2018-12-17 46.025 47.68 45.59 45.69 35,008
2018-12-14 46.53 47.13 45.77 45.94 11,757
2018-12-13 47.35 47.42 46.47 46.84 12,781
2018-12-12 47.76 48.56 46.97 46.97 20,692
2018-12-11 48.85 48.85 46.02 46.45 22,259
2018-12-10 47.54 48.26 47.35 47.92 14,631
2018-12-07 49.40 49.56 47.52 47.95 25,634
2018-12-06 48.39 48.54 46.71 48.54 24,687
2018-12-04 51.38 51.69 48.22 48.56 25,394
2018-12-03 52.18 52.18 50.41 51.69 20,008
2018-11-30 48.72 50.29 48.30 50.09 23,608

» 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.