CMP - Compass Minerals International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201957.2757.5956.6456.6456.6448,354
Oct 16, 201956.5557.7856.3457.0257.02163,900
Oct 15, 201956.6257.6956.0756.8856.88201,100
Oct 14, 201956.8957.2356.2956.6256.62180,400
Oct 11, 201956.1458.4656.0857.4357.43279,900
Oct 10, 201954.8155.5454.7055.0655.06185,800
Oct 09, 201954.8754.9753.6954.5954.59143,600
Oct 08, 201954.0054.6653.3354.2654.26125,100
Oct 07, 201954.1455.0053.9354.5254.52178,100
Oct 04, 201954.3254.8553.7754.8154.81103,900
Oct 03, 201953.6854.4253.1354.2354.23125,800
Oct 02, 201953.0354.1452.5454.0254.02249,100
Oct 01, 201956.8457.6153.5353.5553.55310,900
Sep 30, 201956.1556.9655.4956.4956.49170,500
Sep 27, 201956.0756.3155.4656.0856.08261,200
Sep 26, 201955.9456.0355.2355.7855.78119,200
Sep 25, 201954.7156.3954.7056.1556.15159,900
Sep 24, 201957.1457.2954.6954.9754.97235,600
Sep 23, 201955.9857.8755.9157.2957.29326,200
Sep 20, 201958.0558.3556.1456.4856.48635,700
Sep 19, 201957.5158.8957.4858.0558.05270,800
Sep 18, 201956.9257.4156.3657.1157.11276,700
Sep 17, 201957.5257.5256.0857.1657.16233,500
Sep 16, 201956.6858.0956.6857.9957.99251,200
Sep 13, 201958.0058.7556.7956.9356.93317,500
Sep 12, 201956.8857.5855.3057.2957.29263,000
Sep 11, 201954.0056.8753.5056.8256.82391,700
Sep 10, 201952.8553.8852.3853.8453.84322,900
Sep 09, 201951.3852.8751.1252.6752.67193,200
Sep 06, 201951.6152.0151.0251.0651.06193,900
Sep 05, 201949.5151.9349.5151.8251.82237,800
Sep 04, 201949.6149.8948.3549.2249.22245,500
Sep 03, 201949.2049.3248.2148.8348.83212,800
Aug 30, 201950.5450.6549.2849.7349.73196,000
Aug 29, 201949.3750.3849.3750.0950.09241,100
Aug 29, 20190.72 Dividend
Aug 28, 201948.9750.1548.5849.5148.79213,400
Aug 27, 201950.2150.3248.8148.8848.17171,000
Aug 26, 201949.0550.0548.7349.8949.16238,100
Aug 23, 201950.0850.0848.2348.3947.69296,300
Aug 22, 201951.5351.7550.1650.3049.57232,200
Aug 21, 201951.1451.5550.4451.2250.48204,300
Aug 20, 201952.2452.2450.4250.7550.01404,900
Aug 19, 201950.9451.6547.5151.4550.70399,100
Aug 16, 201949.1850.4849.0050.3649.63183,800
Aug 15, 201948.6048.8747.5148.7448.03359,600
Aug 14, 201950.3850.6348.5948.6147.90276,400
Aug 13, 201950.8352.1050.5351.4250.67226,300
Aug 12, 201952.5652.8650.9351.1850.44328,700
Aug 09, 201953.3853.6952.6052.8752.10323,000
Aug 08, 201951.0054.2251.0053.8553.07490,200
Aug 07, 201952.6353.3149.5150.6549.911,283,400
Aug 06, 201953.8954.3453.2954.1153.32437,700
Aug 05, 201953.6053.7852.8853.4352.65397,100
Aug 02, 201955.4455.6954.2554.3753.58265,400
Aug 01, 201955.7157.3155.4355.8355.02416,100
Jul 31, 201957.4257.7455.0455.8555.04465,800
Jul 30, 201956.6158.0656.3357.5256.68411,100
Jul 29, 201956.7557.1356.3256.8155.98352,400
Jul 26, 201957.0557.2755.9256.7355.91327,000
Jul 25, 201956.7956.9256.1456.5155.69435,900
Jul 24, 201955.2357.4755.2357.3056.47256,900
Jul 23, 201954.9555.8954.8655.4054.59320,600
Jul 22, 201955.8256.1054.5354.7153.91302,500
Jul 19, 201954.5956.3454.5955.6254.81436,400
Jul 18, 201953.4354.3753.0054.3653.57549,500
Jul 17, 201953.2654.1752.9653.7052.92436,400
Jul 16, 201953.3453.8153.2453.4052.62243,000
Jul 15, 201953.3553.7752.8853.3052.52254,200
Jul 12, 201952.1953.2452.0253.0352.26452,000
Jul 11, 201952.4152.4951.7252.1951.43208,900
Jul 10, 201952.9853.5752.2852.3051.54276,100
Jul 09, 201953.1553.2051.4852.3851.62406,700
Jul 08, 201954.7554.8553.4753.5152.73235,200
Jul 05, 201954.0754.9753.6154.8454.04181,500
Jul 03, 201954.6054.6854.2254.5553.7697,400
Jul 02, 201956.0056.2354.0254.3753.58236,100
Jul 01, 201955.5056.6755.3856.1055.28348,300
Jun 28, 201954.7555.8754.7554.9554.15784,100
Jun 27, 201955.1455.2354.1154.6853.88304,000
Jun 26, 201954.2955.4054.2954.9254.12255,100
Jun 25, 201954.7755.1053.9554.1253.33309,100
Jun 24, 201955.7956.1654.4954.7853.98358,900
Jun 21, 201956.5456.8555.5655.7954.98907,800
Jun 20, 201958.5658.8856.7956.9056.07316,700
Jun 19, 201957.6358.0857.1057.5356.69246,500
Jun 18, 201956.8958.5056.5257.4256.58266,300
Jun 17, 201955.5356.7954.7556.2855.46249,100
Jun 14, 201956.2056.4554.7955.5354.72248,300
Jun 13, 201956.6657.3856.3056.6755.85204,200
Jun 12, 201956.6957.2356.0256.2255.40173,100
Jun 11, 201955.9556.7655.6356.6455.82299,400
Jun 10, 201954.6655.2354.3154.9254.12229,900
Jun 07, 201953.9454.6653.3554.0553.26267,200
Jun 06, 201953.3253.7052.7453.6252.84176,300
Jun 05, 201953.4653.8752.0853.2952.52262,600
Jun 04, 201951.8053.9051.6753.3852.60300,300
Jun 03, 201951.1152.5950.9151.2650.51254,300
May 31, 201951.4751.7350.8251.0150.27217,100
May 30, 201952.6953.3551.4952.0951.33229,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...