CMP - Compass Minerals International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201768.6069.1068.7568.9568.9526,471
Dec 11, 201769.3069.6568.6568.8568.85183,300
Dec 08, 201768.9569.5068.6069.0569.05225,600
Dec 07, 201767.7568.8567.4568.4568.45389,700
Dec 06, 201768.3068.9067.7567.7567.75163,400
Dec 05, 201768.5069.0067.7068.3068.30210,400
Dec 04, 201769.7070.1568.7068.7568.75307,200
Dec 01, 201769.8069.9068.3669.1569.15283,200
Nov 30, 201768.3069.7568.3069.7569.75383,500
Nov 30, 20170.72 Dividend
Nov 29, 201768.7069.7568.6569.0068.28316,900
Nov 28, 201767.7068.9567.5568.9068.18329,400
Nov 27, 201767.2567.8066.9667.4066.70259,800
Nov 24, 201767.5567.5567.2067.4066.7083,300
Nov 22, 201766.5567.7566.5067.3066.60276,600
Nov 21, 201765.4066.8565.4066.3065.61193,300
Nov 20, 201764.7565.6564.7565.6064.92232,500
Nov 17, 201764.2565.0564.2064.7064.02565,900
Nov 16, 201765.4565.4564.4064.4563.78396,200
Nov 15, 201766.2066.2864.6165.0564.37317,100
Nov 14, 201767.0067.0066.2066.5065.81200,700
Nov 13, 201766.1567.8066.0867.4566.75322,400
Nov 10, 201765.9566.1065.6066.0565.36381,600
Nov 09, 201765.6066.1165.4565.8065.11245,100
Nov 08, 201766.1566.2565.5566.0565.36290,800
Nov 07, 201766.0066.3565.8066.3065.61422,700
Nov 06, 201766.2066.3865.9066.0065.31279,600
Nov 03, 201765.9066.0065.4565.7565.06328,500
Nov 02, 201765.9066.3565.7066.0065.31542,600
Nov 01, 201766.6567.3565.3565.6064.92502,100
Oct 31, 201765.5066.0564.1065.6064.92609,900
Oct 30, 201766.0066.4565.5566.2565.56380,400
Oct 27, 201766.8066.8565.9566.2565.56352,700
Oct 26, 201767.1067.1066.4066.8566.15213,500
Oct 25, 201767.2567.2565.9566.9066.20182,200
Oct 24, 201766.2067.6065.8867.2066.50236,700
Oct 23, 201765.6066.0065.3565.9565.26213,100
Oct 20, 201765.1565.5564.5065.3564.67491,600
Oct 19, 201765.3065.3064.1064.7064.02415,000
Oct 18, 201766.0066.5565.3065.3064.62295,200
Oct 17, 201765.8065.9065.1565.7565.06342,200
Oct 16, 201766.8566.8565.8565.9565.26328,200
Oct 13, 201766.8566.9066.1066.6565.95291,800
Oct 12, 201766.4067.0066.0966.4065.71156,200
Oct 11, 201766.2566.8565.7066.4065.71382,600
Oct 10, 201765.7566.4565.7566.1065.41379,100
Oct 09, 201766.3066.6565.0065.3064.62374,900
Oct 06, 201767.1567.3566.2566.3065.61351,900
Oct 05, 201766.5567.9066.4567.1566.45389,600
Oct 04, 201766.5067.0566.2066.2565.56289,000
Oct 03, 201765.9566.4065.3066.2065.51560,800
Oct 02, 201765.8566.2565.0065.9565.26566,800
Sep 29, 201764.5065.4564.1264.9064.22434,700
Sep 28, 201764.0064.4063.3064.4063.73375,200
Sep 27, 201762.5564.3562.2064.1563.48718,300
Sep 26, 201762.2062.6061.7562.3561.701,006,800
Sep 25, 201761.5062.9561.5062.3561.701,171,700
Sep 22, 201763.0564.4559.7260.1059.472,791,400
Sep 21, 201770.0570.2069.4069.5068.77189,200
Sep 20, 201770.5570.9069.8569.9569.22201,300
Sep 19, 201770.6570.8569.9570.3069.57210,700
Sep 18, 201769.7571.0069.4570.6069.86213,700
Sep 15, 201769.0069.8568.7569.6568.92479,500
Sep 14, 201768.9069.3568.4169.0068.28227,900
Sep 13, 201769.6069.9569.1569.2068.48178,700
Sep 12, 201768.6070.2568.2569.7068.97402,700
Sep 11, 201767.7069.5567.6068.3067.59370,500
Sep 08, 201767.7568.0066.7567.6066.89233,200
Sep 07, 201767.9068.2067.3067.7567.04195,300
Sep 06, 201767.2568.0067.1567.9067.19191,100
Sep 05, 201767.8068.4166.6067.1566.45260,800
Sep 01, 201766.9568.2066.7567.8067.09274,300
Aug 31, 201766.6567.0566.4066.8066.10279,300
Aug 30, 201767.3067.5066.3066.3565.66257,100
Aug 30, 20170.72 Dividend
Aug 29, 201767.9068.5367.3568.0566.63229,600
Aug 28, 201767.7568.6067.7568.2066.77339,800
Aug 25, 201766.8567.9566.7067.6066.19225,200
Aug 24, 201766.4566.6065.8066.5065.11182,500
Aug 23, 201765.6067.4565.3566.4565.06364,400
Aug 22, 201765.1565.9065.1565.6064.23264,500
Aug 21, 201764.0565.0564.0064.9563.59293,700
Aug 18, 201763.8564.3363.5564.1062.76314,400
Aug 17, 201764.0064.5563.7564.0062.66332,300
Aug 16, 201763.9564.4563.7064.2062.86229,100
Aug 15, 201764.0064.1063.3063.8562.52293,400
Aug 14, 201764.0064.2663.4064.1062.76377,600
Aug 11, 201763.7064.2562.7563.9562.61382,900
Aug 10, 201765.2065.3063.7563.7562.42308,500
Aug 09, 201766.2066.6065.0065.0563.69443,500
Aug 08, 201767.4067.4065.2066.3564.96826,300
Aug 07, 201768.0068.5067.5567.8066.38351,200
Aug 04, 201768.4068.5567.5567.9066.48275,000
Aug 03, 201768.9569.0568.2568.2566.82378,900
Aug 02, 201768.6069.4568.4669.0067.56283,100
Aug 01, 201769.2569.4068.7869.0567.61457,600
Jul 31, 201769.2069.5068.9069.0567.61393,100
Jul 28, 201769.1569.5568.7569.1067.66281,000
Jul 27, 201769.5069.5068.6069.1567.70301,100
Jul 26, 201769.0069.3568.5068.9567.51488,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...