Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
12.38
-0.08 (-0.64%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.3412.5712.1012.5212.520.48%484,261
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
Mar 12, 202510.3710.469.909.919.91-4.25%487,194
Mar 11, 202510.1310.409.9710.3510.352.37%501,195
Mar 10, 202510.2710.469.9110.1110.11-2.88%420,870
Mar 7, 202510.0210.5210.0010.4110.413.27%399,295
Mar 6, 20259.8410.299.8210.0810.081.82%418,110
Mar 5, 20259.7510.099.759.909.901.75%659,791
Mar 4, 20259.9110.109.629.739.73-2.99%852,710
Mar 3, 202510.5810.709.9310.0310.03-3.93%583,415
Feb 28, 202510.8110.9710.3310.4410.44-4.57%523,358
Feb 27, 202511.0011.0610.0810.9410.94-2.84%1,025,884
Feb 26, 202511.8711.8811.1411.2611.26-4.25%1,169,710
Feb 25, 202511.8512.0511.6411.7611.76-0.93%550,780
Feb 24, 202512.0712.2011.4811.8711.87-1.41%573,222
Feb 21, 202512.0012.0611.5212.0412.041.26%712,771
Feb 20, 202511.9112.0611.5311.8911.89-533,759
Feb 19, 202511.7212.1711.1611.8911.890.17%736,938
Feb 18, 202511.2211.9710.5411.8711.875.70%999,526
Feb 14, 202511.5111.8711.2211.2311.23-2.35%468,782
Feb 13, 202511.2811.6811.1311.5011.500.35%545,081