Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
10.66
-0.66 (-5.83%)
Dec 20, 2024, 4:00 PM EST - Market closed
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.10 | 11.45 | 10.62 | 10.66 | 10.66 | -5.83% | 2,673,330 |
| Dec 19, 2024 | 12.10 | 12.20 | 11.11 | 11.32 | 11.32 | -5.82% | 1,195,100 |
| Dec 18, 2024 | 12.64 | 13.40 | 11.98 | 12.02 | 12.02 | -6.02% | 1,021,600 |
| Dec 17, 2024 | 11.95 | 13.58 | 11.41 | 12.79 | 12.79 | 1.43% | 1,575,238 |
| Dec 16, 2024 | 12.89 | 13.01 | 12.37 | 12.61 | 12.61 | -3.45% | 1,438,448 |
| Dec 13, 2024 | 13.06 | 13.12 | 12.80 | 13.06 | 13.06 | -1.66% | 539,037 |
| Dec 12, 2024 | 13.43 | 13.80 | 13.17 | 13.28 | 13.28 | -2.28% | 795,902 |
| Dec 11, 2024 | 14.25 | 14.34 | 13.02 | 13.59 | 13.59 | -3.75% | 1,208,660 |
| Dec 10, 2024 | 13.71 | 14.27 | 13.26 | 14.12 | 14.12 | 3.44% | 857,321 |
| Dec 9, 2024 | 13.88 | 14.34 | 13.58 | 13.65 | 13.65 | 0.59% | 620,600 |
| Dec 6, 2024 | 13.92 | 13.92 | 12.98 | 13.57 | 13.57 | -1.81% | 854,038 |
| Dec 5, 2024 | 14.47 | 14.51 | 13.63 | 13.82 | 13.82 | -4.29% | 659,900 |
| Dec 4, 2024 | 14.60 | 14.63 | 14.14 | 14.44 | 14.44 | -2.23% | 465,502 |
| Dec 3, 2024 | 15.19 | 15.21 | 14.75 | 14.77 | 14.77 | -2.12% | 305,700 |
| Dec 2, 2024 | 15.41 | 15.43 | 14.56 | 15.09 | 15.09 | -2.20% | 705,546 |
| Nov 29, 2024 | 15.63 | 15.74 | 15.24 | 15.43 | 15.43 | -1.72% | 218,937 |
| Nov 27, 2024 | 14.95 | 15.73 | 14.95 | 15.70 | 15.70 | 6.30% | 338,300 |
| Nov 26, 2024 | 15.07 | 15.09 | 14.53 | 14.77 | 14.77 | -1.99% | 716,219 |
| Nov 25, 2024 | 15.00 | 15.29 | 14.52 | 15.07 | 15.07 | 1.62% | 928,875 |
| Nov 22, 2024 | 14.75 | 14.86 | 14.27 | 14.83 | 14.83 | 0.88% | 469,020 |
| Nov 21, 2024 | 14.76 | 14.91 | 14.33 | 14.70 | 14.70 | -1.41% | 479,600 |
| Nov 20, 2024 | 14.62 | 15.14 | 14.51 | 14.91 | 14.91 | 1.64% | 596,123 |
| Nov 19, 2024 | 14.60 | 14.74 | 14.22 | 14.67 | 14.67 | -0.61% | 540,046 |
| Nov 18, 2024 | 14.54 | 15.51 | 14.40 | 14.76 | 14.76 | 1.44% | 1,261,400 |
| Nov 15, 2024 | 12.30 | 15.82 | 11.88 | 14.55 | 14.55 | 21.25% | 6,505,924 |
| Nov 14, 2024 | 12.23 | 12.42 | 11.41 | 12.00 | 12.00 | -2.04% | 652,842 |
| Nov 13, 2024 | 12.52 | 12.80 | 12.23 | 12.25 | 12.25 | -2.23% | 428,702 |
| Nov 12, 2024 | 12.69 | 12.77 | 12.24 | 12.53 | 12.53 | -3.47% | 514,500 |
| Nov 11, 2024 | 12.98 | 13.10 | 12.66 | 12.98 | 12.98 | -0.46% | 385,635 |
| Nov 8, 2024 | 13.20 | 13.31 | 12.43 | 13.04 | 13.04 | -1.21% | 495,873 |
| Nov 7, 2024 | 13.54 | 13.69 | 13.10 | 13.20 | 13.20 | -2.37% | 609,908 |
| Nov 6, 2024 | 13.52 | 13.75 | 13.11 | 13.52 | 13.52 | 6.12% | 620,019 |
| Nov 5, 2024 | 12.50 | 12.81 | 12.21 | 12.74 | 12.74 | 0.87% | 386,848 |
| Nov 4, 2024 | 12.18 | 12.82 | 12.10 | 12.63 | 12.63 | 4.81% | 443,030 |
| Nov 1, 2024 | 12.37 | 12.66 | 11.89 | 12.05 | 12.05 | -2.11% | 566,816 |
| Oct 31, 2024 | 12.94 | 12.99 | 12.25 | 12.31 | 12.31 | -4.87% | 507,229 |
| Oct 30, 2024 | 12.90 | 12.97 | 12.38 | 12.94 | 12.94 | -0.38% | 433,730 |
| Oct 29, 2024 | 13.78 | 13.80 | 12.83 | 12.99 | 12.99 | -6.21% | 474,800 |
| Oct 28, 2024 | 13.57 | 14.04 | 13.55 | 13.85 | 13.85 | 3.75% | 325,750 |
| Oct 25, 2024 | 13.59 | 13.84 | 13.35 | 13.35 | 13.35 | -0.89% | 369,726 |
| Oct 24, 2024 | 13.58 | 13.74 | 13.04 | 13.47 | 13.47 | -0.88% | 457,400 |
| Oct 23, 2024 | 13.36 | 13.67 | 13.27 | 13.59 | 13.59 | 1.57% | 672,700 |
| Oct 22, 2024 | 13.43 | 13.46 | 13.09 | 13.38 | 13.38 | 0.60% | 413,748 |
| Oct 21, 2024 | 13.54 | 13.58 | 12.99 | 13.30 | 13.30 | -1.77% | 369,119 |
| Oct 18, 2024 | 13.77 | 13.77 | 13.17 | 13.54 | 13.54 | -0.73% | 490,900 |
| Oct 17, 2024 | 13.38 | 13.80 | 13.22 | 13.64 | 13.64 | 2.10% | 558,500 |
| Oct 16, 2024 | 12.83 | 13.59 | 12.82 | 13.36 | 13.36 | 4.13% | 795,500 |
| Oct 15, 2024 | 11.81 | 13.04 | 11.63 | 12.83 | 12.83 | 7.36% | 922,500 |
| Oct 14, 2024 | 12.28 | 12.28 | 11.70 | 11.95 | 11.95 | -4.17% | 410,300 |
| Oct 11, 2024 | 12.56 | 12.66 | 12.03 | 12.47 | 12.47 | -1.27% | 561,312 |
| Oct 10, 2024 | 13.23 | 13.44 | 12.63 | 12.63 | 12.63 | -5.68% | 705,500 |
| Oct 9, 2024 | 12.16 | 13.64 | 12.12 | 13.39 | 13.39 | 10.57% | 942,800 |
| Oct 8, 2024 | 11.91 | 12.24 | 11.76 | 12.11 | 12.11 | -0.57% | 613,012 |
| Oct 7, 2024 | 12.65 | 12.70 | 11.80 | 12.18 | 12.18 | 1.00% | 1,200,613 |
| Oct 4, 2024 | 11.98 | 12.23 | 11.74 | 12.06 | 12.06 | 2.64% | 623,613 |
| Oct 3, 2024 | 11.95 | 12.05 | 11.44 | 11.75 | 11.75 | -3.21% | 521,753 |
| Oct 2, 2024 | 12.36 | 12.36 | 11.96 | 12.14 | 12.14 | -1.46% | 707,658 |
| Oct 1, 2024 | 12.03 | 12.32 | 11.78 | 12.32 | 12.32 | 2.50% | 757,800 |
| Sep 30, 2024 | 12.04 | 12.37 | 11.81 | 12.02 | 12.02 | -2.99% | 632,748 |
| Sep 27, 2024 | 12.36 | 12.56 | 12.09 | 12.39 | 12.39 | 1.14% | 843,400 |
| Sep 26, 2024 | 11.63 | 12.26 | 11.63 | 12.25 | 12.25 | 7.83% | 850,743 |
| Sep 25, 2024 | 11.07 | 11.86 | 10.90 | 11.36 | 11.36 | 3.27% | 1,151,122 |
| Sep 24, 2024 | 11.19 | 11.38 | 10.92 | 11.00 | 11.00 | 2.04% | 1,690,513 |
| Sep 23, 2024 | 11.42 | 11.92 | 10.72 | 10.78 | 10.78 | -4.94% | 1,375,404 |
| Sep 20, 2024 | 10.96 | 11.73 | 10.85 | 11.34 | 11.34 | 1.98% | 9,026,424 |
| Sep 19, 2024 | 11.40 | 11.68 | 11.01 | 11.12 | 11.12 | 2.39% | 1,713,930 |
| Sep 18, 2024 | 11.12 | 11.43 | 10.71 | 10.86 | 10.86 | -2.60% | 1,825,707 |
| Sep 17, 2024 | 10.16 | 12.80 | 9.90 | 11.15 | 11.15 | 21.06% | 4,490,605 |
| Sep 16, 2024 | 9.45 | 9.51 | 8.99 | 9.21 | 9.21 | -2.23% | 1,146,800 |
| Sep 13, 2024 | 8.59 | 9.42 | 8.53 | 9.42 | 9.42 | 11.35% | 1,142,953 |
| Sep 12, 2024 | 8.56 | 8.86 | 8.38 | 8.46 | 8.46 | 0.59% | 1,020,632 |
| Sep 11, 2024 | 7.76 | 8.44 | 7.67 | 8.41 | 8.41 | 8.24% | 1,098,700 |
| Sep 10, 2024 | 8.23 | 8.24 | 7.51 | 7.77 | 7.77 | -5.36% | 1,466,732 |
| Sep 9, 2024 | 8.15 | 8.51 | 7.79 | 8.21 | 8.21 | -1.91% | 1,732,174 |
| Sep 6, 2024 | 8.18 | 8.71 | 8.07 | 8.37 | 8.37 | 1.82% | 1,341,615 |
| Sep 5, 2024 | 7.99 | 8.22 | 7.89 | 8.22 | 8.22 | 3.40% | 1,185,113 |
| Sep 4, 2024 | 8.16 | 8.20 | 7.78 | 7.95 | 7.95 | -2.33% | 1,252,217 |
| Sep 3, 2024 | 8.70 | 8.78 | 7.93 | 8.14 | 8.14 | -7.81% | 1,737,107 |
| Aug 30, 2024 | 9.27 | 9.35 | 8.68 | 8.83 | 8.83 | -4.02% | 998,485 |
| Aug 29, 2024 | 9.03 | 9.30 | 8.92 | 9.20 | 9.20 | 2.45% | 665,026 |
| Aug 28, 2024 | 9.00 | 9.10 | 8.72 | 8.98 | 8.98 | -0.77% | 602,731 |
| Aug 27, 2024 | 9.18 | 9.25 | 8.96 | 9.05 | 9.05 | -2.06% | 975,556 |
| Aug 26, 2024 | 9.32 | 9.34 | 9.13 | 9.24 | 9.24 | -0.11% | 935,615 |
| Aug 23, 2024 | 9.40 | 9.54 | 9.20 | 9.25 | 9.25 | -1.07% | 807,493 |
| Aug 22, 2024 | 9.54 | 9.55 | 9.30 | 9.35 | 9.35 | -2.71% | 972,000 |
| Aug 21, 2024 | 9.64 | 9.77 | 9.41 | 9.61 | 9.61 | 1.26% | 953,040 |
| Aug 20, 2024 | 9.75 | 9.75 | 9.39 | 9.49 | 9.49 | -2.67% | 613,435 |
| Aug 19, 2024 | 9.75 | 9.88 | 9.55 | 9.75 | 9.75 | 0.10% | 768,967 |
| Aug 16, 2024 | 9.76 | 9.86 | 9.64 | 9.74 | 9.74 | -0.92% | 658,404 |
| Aug 15, 2024 | 10.03 | 10.29 | 9.76 | 9.83 | 9.83 | 1.44% | 955,910 |
| Aug 14, 2024 | 10.35 | 10.35 | 9.33 | 9.69 | 9.69 | -5.92% | 945,133 |
| Aug 13, 2024 | 10.16 | 10.37 | 10.03 | 10.30 | 10.30 | 1.48% | 512,800 |
| Aug 12, 2024 | 10.98 | 10.99 | 10.04 | 10.15 | 10.15 | -6.02% | 771,500 |
| Aug 9, 2024 | 10.94 | 10.94 | 10.56 | 10.80 | 10.80 | -0.74% | 442,441 |
| Aug 8, 2024 | 11.47 | 11.47 | 10.83 | 10.88 | 10.88 | -3.29% | 586,700 |
| Aug 7, 2024 | 11.63 | 11.82 | 11.20 | 11.25 | 11.25 | -0.35% | 537,200 |
| Aug 6, 2024 | 11.06 | 11.68 | 11.04 | 11.29 | 11.29 | 2.17% | 584,040 |
| Aug 5, 2024 | 11.32 | 11.39 | 10.69 | 11.05 | 11.05 | -5.72% | 741,300 |
| Aug 2, 2024 | 12.05 | 12.10 | 11.35 | 11.72 | 11.72 | -6.01% | 1,041,067 |
| Aug 1, 2024 | 13.28 | 13.44 | 12.38 | 12.47 | 12.47 | -6.24% | 907,700 |