CMP Historical Prices | Compass Minerals Intl Inc Commo Stock

Dow

0.80% Nasdaq

0.97%

Compass Minerals International Inc. (CMP)

-NYSE

89.72 0.47(0.53%) May 17, 4:03PM EDT|After Hours : 89.50 0.22 (0.25%) May 17, 4:10PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	89.59	89.79	89.17	89.72	87,400	89.72
May 16, 2013	88.94	89.73	88.37	89.25	158,100	89.25
May 15, 2013	88.00	89.08	87.53	88.85	144,200	88.85
May 14, 2013	88.06	88.74	87.99	88.19	167,700	88.19
May 13, 2013	88.43	88.64	87.97	88.33	77,300	88.33
May 10, 2013	87.58	88.62	87.21	88.50	120,700	88.50
May 9, 2013	87.83	88.24	87.24	87.66	113,400	87.66
May 8, 2013	87.26	88.39	86.84	88.05	214,000	88.05
May 7, 2013	87.36	87.36	86.75	87.25	303,500	87.25
May 6, 2013	87.45	87.45	86.27	87.09	269,500	87.09
May 3, 2013	86.91	87.68	86.63	86.83	235,400	86.83
May 2, 2013	84.76	86.30	83.97	86.06	247,900	86.06
May 1, 2013	86.16	86.35	84.76	85.01	276,500	85.01
Apr 30, 2013	82.80	86.59	82.80	86.54	564,500	86.54
Apr 29, 2013	82.10	84.52	81.02	82.53	309,200	82.53
Apr 26, 2013	81.01	81.68	80.68	81.31	302,400	81.31
Apr 25, 2013	80.94	81.20	80.34	80.98	158,900	80.98
Apr 24, 2013	79.86	80.74	79.84	80.58	219,400	80.58
Apr 23, 2013	78.65	79.50	78.13	79.46	260,600	79.46
Apr 22, 2013	80.34	80.43	79.68	80.20	250,200	80.20
Apr 19, 2013	79.30	80.47	78.89	80.38	306,800	80.38
Apr 18, 2013	80.24	80.24	78.65	79.28	287,300	79.28
Apr 17, 2013	80.49	80.60	79.05	79.95	165,300	79.95
Apr 16, 2013	80.38	80.94	79.96	80.75	173,700	80.75
Apr 15, 2013	80.65	80.65	79.21	79.94	279,900	79.94
Apr 12, 2013	80.99	81.23	79.57	80.96	186,100	80.96
Apr 11, 2013	80.39	82.33	80.28	81.22	332,100	81.22
Apr 10, 2013	77.99	80.34	77.99	80.30	196,600	80.30
Apr 9, 2013	77.37	78.91	77.37	78.18	317,500	78.18
Apr 8, 2013	76.65	76.96	76.21	76.86	99,600	76.86
Apr 5, 2013	78.74	78.74	76.23	77.05	263,600	77.05
Apr 4, 2013	78.53	80.28	78.12	78.51	272,500	78.51
Apr 3, 2013	78.46	79.27	77.80	78.42	313,600	78.42
Apr 2, 2013	78.75	79.03	77.91	78.58	205,800	78.58
Apr 1, 2013	78.72	79.03	77.59	78.41	183,200	78.41
Mar 28, 2013	78.34	78.98	78.13	78.90	160,100	78.90
Mar 27, 2013	77.51	78.58	77.37	78.45	137,600	78.45
Mar 26, 2013	76.87	77.92	76.75	77.82	268,600	77.82
Mar 25, 2013	77.01	77.01	76.38	76.73	213,200	76.73
Mar 22, 2013	77.54	77.72	76.46	76.75	125,900	76.75
Mar 21, 2013	77.82	78.15	77.01	77.20	113,800	77.20
Mar 20, 2013	77.97	78.55	77.62	78.19	135,900	78.19
Mar 19, 2013	77.76	78.05	76.97	77.91	181,400	77.91
Mar 18, 2013	76.64	78.23	76.42	77.84	191,700	77.84
Mar 15, 2013	76.27	77.39	75.97	77.34	364,600	77.34
Mar 14, 2013	76.12	76.43	75.88	76.27	238,500	76.27
Mar 13, 2013	77.46	77.47	75.75	75.89	219,400	75.89
Mar 12, 2013	77.04	77.48	76.36	77.39	138,400	77.39
Mar 11, 2013	77.09	77.28	76.19	76.99	158,900	76.99
Mar 8, 2013	76.75	77.35	76.55	77.34	117,100	77.34
Mar 7, 2013	76.66	76.66	76.14	76.26	69,800	76.26
Mar 6, 2013	76.14	77.00	76.14	76.48	194,200	76.48
Mar 5, 2013	74.50	76.55	74.50	76.14	218,500	76.14
Mar 4, 2013	73.49	74.25	73.02	74.25	163,300	74.25
Mar 1, 2013	73.35	73.97	72.23	73.50	265,300	73.50
Feb 28, 2013	74.28	74.40	73.56	73.72	171,700	73.72
Feb 27, 2013	72.89	74.58	72.40	74.35	219,800	74.35
Feb 27, 2013	0.545 Dividend
Feb 26, 2013	75.00	75.00	73.29	73.56	365,400	73.01
Feb 25, 2013	74.75	76.82	74.75	74.90	447,000	74.35
Feb 22, 2013	74.75	74.95	73.95	74.80	165,500	74.25
Feb 21, 2013	74.46	75.27	74.19	74.75	397,700	74.20
Feb 20, 2013	74.77	74.92	74.10	74.35	379,600	73.80
Feb 19, 2013	75.10	75.10	74.25	74.61	232,600	74.06
Feb 15, 2013	74.44	75.10	74.19	75.10	207,900	74.54
Feb 14, 2013	74.47	74.65	74.09	74.49	82,700	73.94
Feb 13, 2013	74.80	74.92	74.13	74.39	184,400	73.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CMP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Compass Minerals International Inc. (CMP)