CMP - Compass Minerals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201954.5956.3454.5955.6255.62436,400
Jul 18, 201953.4354.3753.0054.3654.36550,100
Jul 17, 201953.2654.1752.9653.7053.70436,400
Jul 16, 201953.3453.8153.2453.4053.40243,000
Jul 15, 201953.3553.7752.8853.3053.30254,200
Jul 12, 201952.1953.2452.0253.0353.03452,000
Jul 11, 201952.4152.4951.7252.1952.19208,900
Jul 10, 201952.9853.5752.2852.3052.30276,100
Jul 09, 201953.1553.2051.4852.3852.38406,700
Jul 08, 201954.7554.8553.4753.5153.51235,200
Jul 05, 201954.0754.9753.6154.8454.84181,500
Jul 03, 201954.6054.6854.2254.5554.5597,400
Jul 02, 201956.0056.2354.0254.3754.37236,100
Jul 01, 201955.5056.6755.3856.1056.10348,300
Jun 28, 201954.7555.8754.7554.9554.95784,100
Jun 27, 201955.1455.2354.1154.6854.68304,000
Jun 26, 201954.2955.4054.2954.9254.92255,100
Jun 25, 201954.7755.1053.9554.1254.12309,100
Jun 24, 201955.7956.1654.4954.7854.78358,900
Jun 21, 201956.5456.8555.5655.7955.79907,800
Jun 20, 201958.5658.8856.7956.9056.90316,700
Jun 19, 201957.6358.0857.1057.5357.53246,500
Jun 18, 201956.8958.5056.5257.4257.42266,300
Jun 17, 201955.5356.7954.7556.2856.28249,100
Jun 14, 201956.2056.4554.7955.5355.53248,300
Jun 13, 201956.6657.3856.3056.6756.67204,200
Jun 12, 201956.6957.2356.0256.2256.22173,100
Jun 11, 201955.9556.7655.6356.6456.64299,400
Jun 10, 201954.6655.2354.3154.9254.92229,900
Jun 07, 201953.9454.6653.3554.0554.05267,200
Jun 06, 201953.3253.7052.7453.6253.62176,300
Jun 05, 201953.4653.8752.0853.2953.29262,600
Jun 04, 201951.8053.9051.6753.3853.38300,300
Jun 03, 201951.1152.5950.9151.2651.26254,300
May 31, 201951.4751.7350.8251.0151.01217,100
May 30, 201952.6953.3551.4952.0952.09229,400
May 30, 20190.72 Dividend
May 29, 201951.9153.6851.7153.3452.62204,400
May 28, 201953.5053.9751.7152.2851.57252,900
May 24, 201952.3952.5551.7652.5351.82161,300
May 23, 201952.6552.8751.3851.9751.27231,200
May 22, 201954.3654.3652.5753.3052.58202,300
May 21, 201953.6154.5453.2354.5153.77193,700
May 20, 201953.4654.7152.6653.3152.59250,200
May 17, 201954.3155.1253.7654.3053.57363,300
May 16, 201954.7255.5154.2654.9154.17271,100
May 15, 201952.9254.5252.7454.5053.76232,400
May 14, 201953.1854.1052.9353.4452.72342,800
May 13, 201952.7052.8551.6252.1351.43345,000
May 10, 201953.7154.4153.0754.1353.40237,200
May 09, 201953.0553.8652.1753.7753.04275,300
May 08, 201953.7654.2253.2553.3252.60311,800
May 07, 201955.9556.3353.0253.7553.02605,500
May 06, 201955.0056.7454.7556.3555.59351,900
May 03, 201955.7957.0155.3356.4155.65455,400
May 02, 201955.4157.0354.9755.0954.35344,000
May 01, 201957.8059.9055.4055.4754.72676,600
Apr 30, 201957.7557.7556.3857.3956.62261,700
Apr 29, 201957.3558.2857.0457.8357.05414,900
Apr 26, 201956.0857.2955.6557.2156.44199,200
Apr 25, 201957.0157.0155.0555.8555.10207,700
Apr 24, 201957.7658.2657.0657.0856.31205,300
Apr 23, 201956.1058.4255.9258.1657.37275,300
Apr 22, 201957.4157.5555.7155.7454.99400,300
Apr 18, 201957.4358.1656.6057.4956.71309,800
Apr 17, 201957.9858.7057.5157.7857.00329,500
Apr 16, 201957.7358.2857.1258.0457.26151,300
Apr 15, 201958.2058.2557.2257.5456.76143,800
Apr 12, 201957.9358.5357.8758.2557.46185,000
Apr 11, 201958.1758.7857.0957.6756.89233,900
Apr 10, 201957.3758.6057.0158.5157.72258,900
Apr 09, 201957.9058.5856.8357.1056.33373,900
Apr 08, 201956.7557.8256.4457.8057.02564,600
Apr 05, 201956.0856.8955.9756.7155.94218,600
Apr 04, 201955.1156.2455.0856.2355.47165,900
Apr 03, 201955.8355.8354.7255.0054.26255,000
Apr 02, 201954.9155.3854.5054.8354.09202,900
Apr 01, 201955.0055.5754.6955.0154.27296,700
Mar 29, 201954.0454.7553.5854.3753.64374,700
Mar 28, 201953.2953.7252.0953.2652.54211,100
Mar 27, 201953.0953.6052.0653.1952.47137,300
Mar 26, 201952.7553.3052.0652.9652.25156,900
Mar 25, 201953.1253.6152.1052.4651.75184,700
Mar 22, 201955.6056.0953.1853.2152.49304,800
Mar 21, 201952.6356.8652.3556.4655.70474,500
Mar 20, 201952.6152.7950.9752.2251.52288,800
Mar 19, 201953.1953.4052.1852.5151.80265,800
Mar 18, 201953.8354.2252.7352.8252.11353,300
Mar 15, 201951.6354.7051.5353.5252.801,415,700
Mar 14, 201951.2052.5451.0251.6250.92273,800
Mar 13, 201951.4151.6551.0651.5050.80267,100
Mar 12, 201951.1851.7350.6551.0050.31244,000
Mar 11, 201950.2850.7949.8550.7850.09362,900
Mar 08, 201950.2850.6249.6150.3749.69259,100
Mar 07, 201951.7551.7550.3950.4449.76253,700
Mar 06, 201953.1453.1451.4751.7851.08223,900
Mar 05, 201953.4053.5252.5752.8852.17189,400
Mar 04, 201952.9153.3352.5753.2652.54236,900
Mar 01, 201952.4653.5452.2452.9452.23412,400
Feb 28, 201952.2352.7051.5352.3851.67315,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...