CMP - Compass Minerals International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201952.3952.4051.7652.2552.25103,399
May 23, 201952.6552.8751.3851.9751.97231,200
May 22, 201954.3654.3652.5753.3053.30202,300
May 21, 201953.6154.5453.2354.5154.51193,700
May 20, 201953.4654.7152.6653.3153.31250,200
May 17, 201954.3155.1253.7654.3054.30363,300
May 16, 201954.7255.5154.2654.9154.91271,100
May 15, 201952.9254.5252.7454.5054.50232,400
May 14, 201953.1854.1052.9353.4453.44342,800
May 13, 201952.7052.8551.6252.1352.13345,000
May 10, 201953.7154.4153.0754.1354.13237,200
May 09, 201953.0553.8652.1753.7753.77275,300
May 08, 201953.7654.2253.2553.3253.32311,800
May 07, 201955.9556.3353.0253.7553.75605,500
May 06, 201955.0056.7454.7556.3556.35351,900
May 03, 201955.7957.0155.3356.4156.41455,400
May 02, 201955.4157.0354.9755.0955.09344,000
May 01, 201957.8059.9055.4055.4755.47676,600
Apr 30, 201957.7557.7556.3857.3957.39261,700
Apr 29, 201957.3558.2857.0457.8357.83414,900
Apr 26, 201956.0857.2955.6557.2157.21199,200
Apr 25, 201957.0157.0155.0555.8555.85207,700
Apr 24, 201957.7658.2657.0657.0857.08205,300
Apr 23, 201956.1058.4255.9258.1658.16275,300
Apr 22, 201957.4157.5555.7155.7455.74400,300
Apr 18, 201957.4358.1656.6057.4957.49309,800
Apr 17, 201957.9858.7057.5157.7857.78329,500
Apr 16, 201957.7358.2857.1258.0458.04151,300
Apr 15, 201958.2058.2557.2257.5457.54143,800
Apr 12, 201957.9358.5357.8758.2558.25185,000
Apr 11, 201958.1758.7857.0957.6757.67233,900
Apr 10, 201957.3758.6057.0158.5158.51258,900
Apr 09, 201957.9058.5856.8357.1057.10373,900
Apr 08, 201956.7557.8256.4457.8057.80564,600
Apr 05, 201956.0856.8955.9756.7156.71218,600
Apr 04, 201955.1156.2455.0856.2356.23165,900
Apr 03, 201955.8355.8354.7255.0055.00255,000
Apr 02, 201954.9155.3854.5054.8354.83202,900
Apr 01, 201955.0055.5754.6955.0155.01296,700
Mar 29, 201954.0454.7553.5854.3754.37374,700
Mar 28, 201953.2953.7252.0953.2653.26211,100
Mar 27, 201953.0953.6052.0653.1953.19137,300
Mar 26, 201952.7553.3052.0652.9652.96156,900
Mar 25, 201953.1253.6152.1052.4652.46184,700
Mar 22, 201955.6056.0953.1853.2153.21304,800
Mar 21, 201952.6356.8652.3556.4656.46474,500
Mar 20, 201952.6152.7950.9752.2252.22288,800
Mar 19, 201953.1953.4052.1852.5152.51265,800
Mar 18, 201953.8354.2252.7352.8252.82353,300
Mar 15, 201951.6354.7051.5353.5253.521,415,700
Mar 14, 201951.2052.5451.0251.6251.62273,800
Mar 13, 201951.4151.6551.0651.5051.50267,100
Mar 12, 201951.1851.7350.6551.0051.00244,000
Mar 11, 201950.2850.7949.8550.7850.78362,900
Mar 08, 201950.2850.6249.6150.3750.37259,100
Mar 07, 201951.7551.7550.3950.4450.44253,700
Mar 06, 201953.1453.1451.4751.7851.78223,900
Mar 05, 201953.4053.5252.5752.8852.88189,400
Mar 04, 201952.9153.3352.5753.2653.26236,900
Mar 01, 201952.4653.5452.2452.9452.94412,400
Feb 28, 201952.2352.7051.5352.3852.38315,100
Feb 28, 20190.72 Dividend
Feb 27, 201953.0253.2252.5453.0452.32355,000
Feb 26, 201954.1454.6052.9953.0552.33325,800
Feb 25, 201954.4654.9554.0654.2153.47300,200
Feb 22, 201954.8554.9854.3054.3553.61279,200
Feb 21, 201954.5954.8653.7954.4453.70271,800
Feb 20, 201954.3155.0554.0454.7554.01302,600
Feb 19, 201954.1554.7653.7254.0353.30268,300
Feb 15, 201953.4754.6053.1654.2353.49412,400
Feb 14, 201953.3354.2252.8452.9452.22395,800
Feb 13, 201952.7854.0752.7853.5752.84518,400
Feb 12, 201949.5353.5047.3152.8452.121,077,700
Feb 11, 201951.6952.6751.2952.6251.91344,200
Feb 08, 201951.5052.0050.6851.8951.19228,500
Feb 07, 201952.3152.4750.8451.6250.92320,100
Feb 06, 201952.1352.8752.0052.7452.02222,300
Feb 05, 201952.5052.8051.8852.2951.58450,600
Feb 04, 201951.8252.5751.4252.4551.74241,900
Feb 01, 201951.9252.4051.4552.1151.40283,900
Jan 31, 201952.1853.2851.7652.2551.54686,400
Jan 30, 201951.6752.8450.7452.4951.78341,600
Jan 29, 201951.0851.4150.6551.2250.52308,200
Jan 28, 201949.3450.6849.0150.5749.88299,000
Jan 25, 201949.4550.1849.2849.6348.96385,800
Jan 24, 201947.7849.0847.5148.6948.03264,300
Jan 23, 201948.1848.3347.2048.0847.43268,700
Jan 22, 201948.2848.2847.0147.8547.20461,000
Jan 18, 201947.5048.6947.4048.5947.93503,700
Jan 17, 201945.6247.4545.4247.2146.57413,200
Jan 16, 201945.5147.0245.3146.0945.46571,800
Jan 15, 201944.6545.5544.3045.5144.89429,100
Jan 14, 201944.0445.0743.7944.3143.71713,200
Jan 11, 201944.0844.9943.8244.3243.72348,400
Jan 10, 201943.4744.5543.0144.4043.80277,000
Jan 09, 201943.7144.9642.9043.5342.94484,500
Jan 08, 201943.0144.1142.9043.6043.01467,800
Jan 07, 201941.7543.0641.6142.6842.10402,700
Jan 04, 201940.3342.3540.0041.6041.04506,000
Jan 03, 201941.3341.5039.5139.7539.21524,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...