U.S. Markets closed

Compass Minerals International, Inc. (CMP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.05+0.38 (+0.59%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202064.5065.4463.8865.0565.0572,400
Nov 25, 202064.2665.4563.6864.6764.67164,600
Nov 24, 202063.3864.9062.6964.8964.89214,700
Nov 23, 202061.5063.3861.3862.3662.36290,200
Nov 20, 202061.5462.2261.0061.4661.46230,200
Nov 19, 202061.6661.6660.2461.3761.37133,600
Nov 18, 202063.5864.0061.8461.8661.86143,000
Nov 17, 202062.9864.0062.2163.4363.43206,900
Nov 16, 202062.8363.8162.1063.6163.61196,400
Nov 13, 202060.8962.1760.6561.7161.71151,700
Nov 12, 202061.4662.1560.2460.5160.51146,900
Nov 11, 202063.7963.7961.4062.0762.07165,400
Nov 10, 202062.1063.4662.1063.4063.40259,100
Nov 09, 202061.4464.9260.7361.7661.76283,100
Nov 06, 202057.8759.6057.1558.3958.39315,300
Nov 05, 202056.9959.1654.2457.4757.47528,000
Nov 04, 202060.6961.7759.5860.4560.45193,800
Nov 03, 202062.2662.9061.2661.8261.82213,200
Nov 02, 202061.2861.9660.4161.4761.47183,600
Oct 30, 202060.4761.1259.4360.3860.38200,400
Oct 29, 202058.5861.1257.8860.4960.49188,100
Oct 28, 202059.2759.8057.7559.0759.07337,900
Oct 27, 202060.3160.8559.4860.7060.70146,900
Oct 26, 202060.5661.0659.4260.0160.01280,700
Oct 23, 202062.1662.6461.2861.4861.4883,600
Oct 22, 202061.3462.3560.8061.9361.93293,700
Oct 21, 202060.7162.5060.6261.2661.26119,900
Oct 20, 202060.9962.0060.5060.7160.71106,900
Oct 19, 202061.9262.6360.6560.7560.75121,300
Oct 16, 202061.7462.5761.2561.5961.59131,400
Oct 15, 202061.0361.9660.2061.9161.91143,300
Oct 14, 202062.7563.0961.9161.9961.99202,000
Oct 13, 202063.2063.3062.2362.5962.59163,800
Oct 12, 202063.8464.4763.3163.6563.65132,200
Oct 09, 202064.5064.8963.4563.8463.84152,900
Oct 08, 202063.7365.1463.7364.2664.26136,000
Oct 07, 202064.1165.2662.3463.1863.18335,800
Oct 06, 202062.9464.4962.5863.1663.16255,800
Oct 05, 202061.9363.1061.9362.4262.42283,400
Oct 02, 202058.8361.1258.2560.7560.75198,200
Oct 01, 202059.1959.7758.0959.7259.72259,300
Sep 30, 202059.2760.5158.5459.3559.35241,900
Sep 29, 202058.9459.4958.2258.9258.92154,000
Sep 28, 202058.0959.3758.0958.9658.96153,200
Sep 25, 202056.3558.0556.3557.6057.60218,200
Sep 24, 202055.4757.2555.2356.8356.83179,100
Sep 23, 202056.2857.5255.4155.4755.47201,700
Sep 22, 202056.0557.0055.4556.7856.78165,000
Sep 21, 202058.0158.7355.4156.0756.07287,100
Sep 18, 202059.5360.6358.5559.6159.61626,500
Sep 17, 202057.8959.5357.4959.0159.01156,600
Sep 16, 202058.6359.2558.0758.6458.64187,600
Sep 15, 202058.0558.9157.4258.2458.24140,100
Sep 14, 202056.2157.8656.0257.3657.36140,500
Sep 11, 202055.6455.9655.0355.4055.40146,800
Sep 10, 202056.4756.6155.0955.1155.11157,000
Sep 09, 202056.3757.4155.1556.3456.34222,600
Sep 08, 202057.2657.2655.8356.0056.00167,700
Sep 04, 202058.0058.5557.1457.8557.85166,200
Sep 03, 202058.3858.8156.2357.0857.08231,700
Sep 02, 202057.7358.6957.5658.5558.55205,900
Sep 01, 202057.0057.8556.3757.7457.74148,400
Aug 31, 202057.4957.8556.7656.9356.93233,200
Aug 31, 20200.72 Dividend
Aug 28, 202058.2958.5957.3358.1457.42169,200
Aug 27, 202058.1158.5956.9157.5056.79119,100
Aug 26, 202057.5558.0557.2357.7557.03137,900
Aug 25, 202057.2357.7756.3357.3756.66105,100
Aug 24, 202056.5757.2255.6557.1256.41125,700
Aug 21, 202056.4456.6655.3256.0155.32139,500
Aug 20, 202056.1557.5656.1557.0556.34143,300
Aug 19, 202058.0759.0157.0857.1056.39198,300
Aug 18, 202059.3959.5357.8258.0057.28224,800
Aug 17, 202060.2160.8658.8959.4158.67160,600
Aug 14, 202058.5559.9758.1759.7358.99147,300
Aug 13, 202059.5060.0059.0959.4858.74155,300
Aug 12, 202060.5060.5359.2759.5858.84166,100
Aug 11, 202060.7561.3159.3959.6758.93263,500
Aug 10, 202058.5060.5658.4860.2959.54300,500
Aug 07, 202056.5758.5956.5058.0057.28263,900
Aug 06, 202056.3157.0256.1456.9956.28197,800
Aug 05, 202055.0157.4753.8556.6955.99443,500
Aug 04, 202051.9853.1551.8852.8052.15333,200
Aug 03, 202051.4752.2950.8451.9851.34220,100
Jul 31, 202051.1951.1950.0050.9450.31232,800
Jul 30, 202051.7152.1550.9551.4150.77161,900
Jul 29, 202052.5652.8251.8652.8152.16141,000
Jul 28, 202052.3052.8651.9152.1351.48211,800
Jul 27, 202052.0753.1551.8652.8552.20207,800
Jul 24, 202052.5153.1051.6351.9351.29177,100
Jul 23, 202052.0253.5851.9652.4551.80185,200
Jul 22, 202051.1652.1750.8852.1551.50242,400
Jul 21, 202050.4951.4850.1951.3750.73152,100
Jul 20, 202051.0251.4549.5749.8749.25182,100
Jul 17, 202051.4752.2751.1751.4550.81196,500
Jul 16, 202050.7851.3950.5251.1250.49175,000
Jul 15, 202050.4551.3549.8350.9050.27271,900
Jul 14, 202049.8150.7248.6149.2348.62241,800
Jul 13, 202050.0050.7549.6149.7549.13249,000
Jul 10, 202046.8449.2846.8449.2348.62270,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...