CMP: Historical Prices for COMPASS MINERALS INT

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	66.73	67.50	65.25	65.38	304,300	65.38
20-Nov-09	65.50	65.94	64.45	65.73	311,200	65.73
19-Nov-09	65.16	66.06	64.51	65.98	367,900	65.98
18-Nov-09	64.97	65.90	64.55	65.76	721,500	65.76
17-Nov-09	63.85	64.79	63.61	64.73	541,200	64.73
16-Nov-09	63.66	65.00	63.66	64.45	428,800	64.45
13-Nov-09	63.80	63.87	62.76	63.50	320,900	63.50
12-Nov-09	64.52	64.96	63.21	63.49	425,000	63.49
11-Nov-09	65.00	65.25	64.32	64.95	330,100	64.95
10-Nov-09	65.36	65.36	63.96	64.66	285,800	64.66
9-Nov-09	64.24	65.72	63.51	64.64	559,700	64.64
6-Nov-09	63.95	64.48	62.90	63.40	772,100	63.40
5-Nov-09	63.13	64.14	62.48	64.05	401,200	64.05
4-Nov-09	62.84	63.40	62.03	62.43	486,500	62.43
3-Nov-09	61.05	62.49	60.71	62.29	405,200	62.29
2-Nov-09	62.86	63.69	60.75	61.90	521,000	61.90
30-Oct-09	65.00	65.00	61.60	62.32	520,300	62.32
29-Oct-09	63.56	65.67	62.93	64.89	918,000	64.89
28-Oct-09	62.86	64.74	61.24	63.00	850,600	63.00
27-Oct-09	63.37	63.37	61.50	62.76	471,300	62.76
26-Oct-09	64.27	65.04	62.04	63.25	384,400	63.25
23-Oct-09	65.25	65.60	63.84	64.55	181,500	64.55
22-Oct-09	64.04	65.22	62.77	64.82	209,400	64.82
21-Oct-09	64.97	66.42	64.27	64.39	478,900	64.39
20-Oct-09	65.97	66.26	64.12	64.84	445,800	64.84
19-Oct-09	65.51	67.05	65.30	66.20	306,000	66.20
16-Oct-09	64.02	66.15	63.75	65.47	326,300	65.47
15-Oct-09	65.11	65.29	62.85	64.59	564,600	64.59
14-Oct-09	65.26	65.94	64.82	65.19	421,800	65.19
13-Oct-09	63.68	64.99	63.68	64.79	265,300	64.79
12-Oct-09	63.21	65.41	63.13	64.62	333,200	64.62
9-Oct-09	63.44	63.70	62.74	63.31	204,400	63.31
8-Oct-09	62.30	64.00	61.89	63.47	547,300	63.47
7-Oct-09	62.00	62.75	61.08	61.85	512,000	61.85
6-Oct-09	60.55	64.99	60.51	62.34	405,400	62.34
5-Oct-09	59.94	60.38	59.10	60.18	283,800	60.18
2-Oct-09	59.15	60.35	58.57	59.25	278,300	59.25
1-Oct-09	61.68	61.68	59.86	59.92	425,600	59.92
30-Sep-09	61.97	62.49	61.09	61.62	547,200	61.62
29-Sep-09	60.82	61.76	60.50	61.52	472,900	61.52
28-Sep-09	59.74	61.09	58.96	60.82	356,100	60.82
25-Sep-09	58.84	60.45	58.84	59.20	400,300	59.20
24-Sep-09	59.98	60.31	58.21	59.35	397,300	59.35
23-Sep-09	60.30	60.58	58.75	59.64	389,500	59.64
22-Sep-09	59.36	60.45	58.98	59.90	332,400	59.90
21-Sep-09	58.57	59.50	58.06	58.61	465,600	58.61
18-Sep-09	58.42	59.56	57.90	59.50	655,800	59.50
17-Sep-09	59.06	59.95	57.86	58.17	704,000	58.17
16-Sep-09	58.65	59.10	58.27	59.10	474,800	59.10
15-Sep-09	58.00	58.71	57.45	58.64	301,600	58.64
14-Sep-09	58.54	58.82	57.46	58.00	392,100	58.00
11-Sep-09	58.77	58.80	58.00	58.57	429,600	58.57
10-Sep-09	57.26	58.80	57.11	58.67	594,700	58.67
9-Sep-09	57.31	58.14	57.13	57.60	754,400	57.60
8-Sep-09	57.50	59.00	57.25	57.59	842,700	57.59
4-Sep-09	55.93	57.58	55.92	57.10	661,200	57.10
3-Sep-09	55.17	55.67	54.19	55.58	628,600	55.58
2-Sep-09	53.41	55.23	53.00	54.57	672,900	54.57
1-Sep-09	53.20	54.02	53.00	53.20	528,000	53.20
31-Aug-09	54.06	54.52	52.60	53.18	723,600	53.18
28-Aug-09	54.15	54.68	53.54	54.33	590,500	54.33
28-Aug-09	$ 0.355 Dividend
27-Aug-09	52.82	54.45	51.85	53.94	482,800	53.58
26-Aug-09	52.01	52.85	51.39	52.63	220,600	52.28
25-Aug-09	53.00	54.00	52.07	52.14	400,300	51.80
24-Aug-09	52.50	53.82	52.26	52.56	293,700	52.21
21-Aug-09	52.01	52.59	51.66	52.18	254,500	51.84
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions