CMP: Historical Prices for COMPASS MINERALS INT

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	65.30	72.34	65.16	71.99	1,679,200	71.99
8-Feb-10	65.90	66.32	64.74	65.30	675,500	65.30
5-Feb-10	64.02	65.89	63.26	65.87	607,500	65.87
4-Feb-10	64.77	65.13	63.39	63.72	516,400	63.72
3-Feb-10	66.13	67.27	65.24	65.45	599,300	65.45
2-Feb-10	66.82	66.82	64.71	65.89	419,800	65.89
1-Feb-10	64.20	65.55	63.80	65.50	632,500	65.50
29-Jan-10	63.96	65.00	62.98	63.04	417,200	63.04
28-Jan-10	65.08	65.08	62.79	63.73	527,100	63.73
27-Jan-10	66.83	67.14	64.09	64.89	757,900	64.89
26-Jan-10	67.25	68.72	66.50	66.87	319,300	66.87
25-Jan-10	68.12	68.97	67.25	67.79	274,000	67.79
22-Jan-10	68.58	68.99	66.75	67.27	476,500	67.27
21-Jan-10	69.44	70.43	68.65	68.88	411,900	68.88
20-Jan-10	71.14	71.41	68.09	69.59	710,100	69.59
19-Jan-10	71.85	72.84	71.20	72.24	282,900	72.24
15-Jan-10	72.15	72.52	70.71	71.42	248,000	71.42
14-Jan-10	72.11	72.99	70.88	71.96	219,000	71.96
13-Jan-10	71.62	72.47	70.51	72.39	249,300	72.39
12-Jan-10	71.96	72.64	71.09	71.35	274,400	71.35
11-Jan-10	73.69	74.00	72.09	72.67	252,400	72.67
8-Jan-10	71.24	73.99	70.95	73.81	425,200	73.81
7-Jan-10	70.70	72.20	70.34	71.66	595,300	71.66
6-Jan-10	71.09	73.97	71.09	72.61	737,100	72.61
5-Jan-10	69.55	71.40	69.36	71.01	411,100	71.01
4-Jan-10	67.75	68.94	67.60	68.45	192,100	68.45
31-Dec-09	68.53	68.66	67.18	67.19	154,300	67.19
30-Dec-09	68.22	68.75	68.00	68.03	114,200	68.03
29-Dec-09	68.79	69.07	68.14	68.35	117,000	68.35
28-Dec-09	68.02	69.22	67.68	68.95	234,200	68.95
24-Dec-09	68.34	69.31	67.22	67.78	263,500	67.78
23-Dec-09	69.15	70.27	68.54	69.87	174,700	69.87
22-Dec-09	68.11	69.24	67.28	68.76	205,500	68.76
21-Dec-09	66.99	68.27	66.80	68.12	293,600	68.12
18-Dec-09	67.00	67.28	65.16	66.54	363,600	66.54
17-Dec-09	67.65	67.69	66.34	66.42	241,700	66.42
16-Dec-09	68.29	68.47	67.28	67.70	243,800	67.70
15-Dec-09	68.33	68.65	67.68	68.01	359,200	68.01
14-Dec-09	68.04	68.50	66.93	68.19	274,000	68.19
11-Dec-09	68.00	68.10	66.90	67.60	449,400	67.60
10-Dec-09	67.73	68.28	66.48	67.75	443,100	67.75
9-Dec-09	65.50	67.25	65.22	67.08	400,600	67.08
8-Dec-09	65.71	66.29	64.75	65.51	357,000	65.51
7-Dec-09	64.79	66.82	64.42	65.90	448,600	65.90
4-Dec-09	67.83	68.00	63.70	64.37	342,000	64.37
3-Dec-09	66.81	67.54	65.75	65.84	342,400	65.84
2-Dec-09	64.60	66.85	64.51	66.81	382,500	66.81
1-Dec-09	65.25	65.25	64.04	64.59	443,500	64.59
30-Nov-09	64.78	65.25	64.05	65.09	257,300	65.09
27-Nov-09	64.80	65.57	64.26	64.50	194,600	64.50
27-Nov-09	$ 0.355 Dividend
25-Nov-09	66.29	67.06	65.95	66.60	252,200	66.24
24-Nov-09	65.37	67.16	64.74	66.57	450,300	66.22
23-Nov-09	66.73	67.50	65.25	65.38	304,300	65.03
20-Nov-09	65.50	65.94	64.45	65.73	311,200	65.38
19-Nov-09	65.16	66.06	64.51	65.98	367,900	65.63
18-Nov-09	64.97	65.90	64.55	65.76	721,500	65.41
17-Nov-09	63.85	64.79	63.61	64.73	541,200	64.38
16-Nov-09	63.66	65.00	63.66	64.45	428,800	64.11
13-Nov-09	63.80	63.87	62.76	63.50	320,900	63.16
12-Nov-09	64.52	64.96	63.21	63.49	425,000	63.15
11-Nov-09	65.00	65.25	64.32	64.95	330,100	64.60
10-Nov-09	65.36	65.36	63.96	64.66	285,800	64.32
9-Nov-09	64.24	65.72	63.51	64.64	559,700	64.30
6-Nov-09	63.95	64.48	62.90	63.40	772,100	63.06
5-Nov-09	63.13	64.14	62.48	64.05	401,200	63.71
4-Nov-09	62.84	63.40	62.03	62.43	486,500	62.10
* 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