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
2018-09-25 67.85 67.95 66.90 66.90 27,248
2018-09-24 68.85 68.85 67.30 67.40 25,655
2018-09-21 70.25 70.30 69.35 69.90 24,179
2018-09-20 68.80 69.75 68.80 69.65 28,742
2018-09-19 67.50 67.85 67.45 67.75 31,400
2018-09-18 64.65 66.45 64.65 66.40 25,056
2018-09-17 64.25 65.50 64.25 64.65 27,341
2018-09-14 62.65 63.75 62.65 63.60 16,985
2018-09-13 62.95 63.20 62.10 62.90 24,419
2018-09-12 62.80 63.40 62.15 62.70 19,026
2018-09-11 61.60 62.60 61.35 62.50 19,781
2018-09-10 61.70 61.95 61.40 61.75 8,352
2018-09-07 61.40 61.40 60.45 61.25 20,656
2018-09-06 62.10 62.30 60.65 61.30 23,741
2018-09-05 61.15 61.95 61.05 61.60 25,098
2018-09-04 62.15 63.15 60.95 61.30 61,417
2018-08-31 63.20 63.30 62.00 62.55 23,963
2018-08-30 63.85 64.15 63.05 63.20 14,598
2018-08-29 63.85 65.45 63.85 65.30 13,704
2018-08-28 64.80 65.60 64.30 64.30 19,305
2018-08-27 63.85 64.85 63.85 64.50 19,084
2018-08-24 63.55 63.95 63.35 63.75 14,439
2018-08-23 62.80 63.55 62.80 63.10 24,558
2018-08-22 63.60 63.80 63.25 63.65 19,465
2018-08-21 62.175 63.10 62.05 63.10 22,428
2018-08-20 61.35 62.00 60.80 62.00 20,521
2018-08-17 60.95 61.20 60.20 61.10 32,357
2018-08-16 61.15 61.70 60.65 61.025 24,114
2018-08-15 61.40 61.45 60.05 60.90 45,660
2018-08-14 62.30 63.00 61.25 61.80 46,351

» 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.