Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
19.04
-0.12 (-0.63%)
At close: May 22, 2025, 4:00 PM
19.33
+0.29 (1.52%)
Pre-market: May 23, 2025, 8:19 AM EDT

CMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202518.9619.4218.6919.0419.04-0.63%478,985
May 21, 202519.3319.4818.9719.1619.16-2.54%444,873
May 20, 202519.2319.6819.0419.6619.662.13%739,576
May 19, 202519.0019.2918.7019.2519.250.36%502,403
May 16, 202519.3619.6518.8119.1819.18-1.64%632,101
May 15, 202519.6919.8519.2319.5019.50-1.17%645,225
May 14, 202519.6219.9619.2619.7319.73-920,064
May 13, 202519.4720.1719.2219.7319.731.39%1,448,572
May 12, 202519.5819.9418.9119.4619.463.35%1,548,304
May 9, 202517.8819.2017.4618.8318.834.84%1,802,825
May 8, 202515.0017.9614.9017.9617.9626.21%2,339,731
May 7, 202513.9714.2813.8514.2314.231.93%968,053
May 6, 202513.6614.0113.5313.9613.962.65%652,517
May 5, 202513.6413.8713.5713.6013.60-0.80%516,058
May 2, 202513.2813.8013.0813.7113.715.46%879,611
May 1, 202513.3113.7912.9913.0013.00-3.27%1,363,823
Apr 30, 202513.0313.5012.9013.4413.441.36%774,045
Apr 29, 202513.0013.2712.9013.2613.262.00%655,155
Apr 28, 202512.5513.1012.4013.0013.003.83%718,878
Apr 25, 202512.3412.5712.1012.5212.520.48%484,292
Apr 24, 202511.9812.4811.8812.4612.464.36%463,075
Apr 23, 202512.1012.4611.8511.9411.94-0.58%440,021
Apr 22, 202511.4512.1111.3912.0112.014.89%535,123
Apr 21, 202511.4411.4711.1211.4511.450.62%470,276
Apr 17, 202511.1211.3810.9611.3811.382.06%571,887
Apr 16, 202511.0111.3110.9111.1511.152.20%723,876
Apr 15, 202511.0011.2010.8710.9110.91-1.36%1,020,620
Apr 14, 202510.8011.2410.6311.0611.062.98%619,254
Apr 11, 202510.3610.8410.2210.7410.744.68%725,620
Apr 10, 20259.7210.399.4410.2610.263.53%728,133
Apr 9, 20259.3510.159.209.919.915.54%899,214
Apr 8, 20259.519.579.209.399.391.29%1,267,171
Apr 7, 20259.009.768.919.279.271.09%1,020,602
Apr 4, 20258.959.288.609.179.17-0.33%977,107
Apr 3, 20258.889.228.829.209.20-1.18%549,055
Apr 2, 20258.969.338.909.319.312.08%324,708
Apr 1, 20259.299.378.969.129.12-1.83%481,339
Mar 31, 20259.389.609.039.299.29-2.82%568,900
Mar 28, 20259.599.919.459.569.560.53%486,746
Mar 27, 20259.609.689.349.519.51-1.65%456,191
Mar 26, 20259.609.779.509.679.671.04%393,733
Mar 25, 20259.639.799.389.579.57-0.73%672,501
Mar 24, 20259.9810.079.589.649.64-3.31%639,748
Mar 21, 202510.0710.079.859.979.97-3.02%946,480
Mar 20, 202510.7710.7810.2510.2810.28-6.12%475,088
Mar 19, 202511.1611.3910.8010.9510.95-2.41%428,399
Mar 18, 202511.8311.8310.7411.2211.22-4.10%407,130
Mar 17, 202510.9611.8310.9211.7011.707.34%818,513
Mar 14, 202510.1410.9410.1110.9010.909.00%518,721
Mar 13, 20259.9210.139.9110.0010.000.91%430,513