Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
19.91
-0.12 (-0.60%)
Jun 30, 2025, 9:51 AM - Market open
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.56 | 20.60 | 19.45 | 20.03 | 20.03 | 1.68% | 1,408,108 |
| Jun 26, 2025 | 19.60 | 19.95 | 19.51 | 19.70 | 19.70 | 1.08% | 510,506 |
| Jun 25, 2025 | 19.54 | 19.73 | 19.19 | 19.49 | 19.49 | -0.92% | 821,289 |
| Jun 24, 2025 | 19.79 | 20.06 | 19.54 | 19.67 | 19.67 | -0.71% | 517,635 |
| Jun 23, 2025 | 19.11 | 19.91 | 18.87 | 19.81 | 19.81 | 4.98% | 938,435 |
| Jun 20, 2025 | 19.42 | 19.42 | 18.61 | 18.87 | 18.87 | -2.63% | 1,482,226 |
| Jun 18, 2025 | 19.85 | 20.08 | 19.38 | 19.38 | 19.38 | -2.07% | 387,553 |
| Jun 17, 2025 | 19.99 | 20.13 | 19.75 | 19.79 | 19.79 | -1.35% | 410,741 |
| Jun 16, 2025 | 19.44 | 20.27 | 19.42 | 20.06 | 20.06 | 4.26% | 694,914 |
| Jun 13, 2025 | 18.94 | 19.50 | 18.86 | 19.24 | 19.24 | 0.21% | 346,131 |
| Jun 12, 2025 | 19.01 | 19.24 | 18.68 | 19.20 | 19.20 | -0.52% | 502,751 |
| Jun 11, 2025 | 19.72 | 19.99 | 18.95 | 19.30 | 19.30 | -1.83% | 686,622 |
| Jun 10, 2025 | 20.24 | 20.27 | 19.46 | 19.66 | 19.66 | -3.10% | 473,403 |
| Jun 9, 2025 | 20.20 | 20.96 | 19.82 | 20.29 | 20.29 | 1.96% | 870,041 |
| Jun 6, 2025 | 20.30 | 20.32 | 19.82 | 19.90 | 19.90 | -1.53% | 447,958 |
| Jun 5, 2025 | 20.30 | 20.43 | 19.94 | 20.21 | 20.21 | 0.40% | 450,779 |
| Jun 4, 2025 | 19.32 | 20.43 | 19.00 | 20.13 | 20.13 | 4.63% | 682,245 |
| Jun 3, 2025 | 19.18 | 19.53 | 19.05 | 19.24 | 19.24 | 1.05% | 591,104 |
| Jun 2, 2025 | 19.44 | 19.64 | 18.98 | 19.04 | 19.04 | -0.88% | 517,757 |
| May 30, 2025 | 19.53 | 19.87 | 17.92 | 19.21 | 19.21 | -1.69% | 1,271,801 |
| May 29, 2025 | 19.97 | 20.11 | 19.36 | 19.54 | 19.54 | -1.61% | 603,313 |
| May 28, 2025 | 19.96 | 20.13 | 19.79 | 19.86 | 19.86 | -1.44% | 575,085 |
| May 27, 2025 | 19.26 | 20.75 | 18.98 | 20.15 | 20.15 | 5.00% | 1,829,639 |
| May 23, 2025 | 18.97 | 19.33 | 18.74 | 19.19 | 19.19 | 0.79% | 393,604 |
| May 22, 2025 | 18.96 | 19.42 | 18.69 | 19.04 | 19.04 | -0.63% | 478,985 |
| May 21, 2025 | 19.33 | 19.48 | 18.97 | 19.16 | 19.16 | -2.54% | 444,873 |
| May 20, 2025 | 19.23 | 19.68 | 19.04 | 19.66 | 19.66 | 2.13% | 739,576 |
| May 19, 2025 | 19.00 | 19.29 | 18.70 | 19.25 | 19.25 | 0.36% | 502,403 |
| May 16, 2025 | 19.36 | 19.65 | 18.81 | 19.18 | 19.18 | -1.64% | 632,101 |
| May 15, 2025 | 19.69 | 19.85 | 19.23 | 19.50 | 19.50 | -1.17% | 645,225 |
| May 14, 2025 | 19.62 | 19.96 | 19.26 | 19.73 | 19.73 | - | 920,064 |
| May 13, 2025 | 19.47 | 20.17 | 19.22 | 19.73 | 19.73 | 1.39% | 1,448,572 |
| May 12, 2025 | 19.58 | 19.94 | 18.91 | 19.46 | 19.46 | 3.35% | 1,548,304 |
| May 9, 2025 | 17.88 | 19.20 | 17.46 | 18.83 | 18.83 | 4.84% | 1,802,825 |
| May 8, 2025 | 15.00 | 17.96 | 14.90 | 17.96 | 17.96 | 26.21% | 2,339,731 |
| May 7, 2025 | 13.97 | 14.28 | 13.85 | 14.23 | 14.23 | 1.93% | 968,053 |
| May 6, 2025 | 13.66 | 14.01 | 13.53 | 13.96 | 13.96 | 2.65% | 652,517 |
| May 5, 2025 | 13.64 | 13.87 | 13.57 | 13.60 | 13.60 | -0.80% | 516,058 |
| May 2, 2025 | 13.28 | 13.80 | 13.08 | 13.71 | 13.71 | 5.46% | 879,611 |
| May 1, 2025 | 13.31 | 13.79 | 12.99 | 13.00 | 13.00 | -3.27% | 1,363,823 |
| Apr 30, 2025 | 13.03 | 13.50 | 12.90 | 13.44 | 13.44 | 1.36% | 774,045 |
| Apr 29, 2025 | 13.00 | 13.27 | 12.90 | 13.26 | 13.26 | 2.00% | 655,155 |
| Apr 28, 2025 | 12.55 | 13.10 | 12.40 | 13.00 | 13.00 | 3.83% | 718,878 |
| Apr 25, 2025 | 12.34 | 12.57 | 12.10 | 12.52 | 12.52 | 0.48% | 484,292 |
| Apr 24, 2025 | 11.98 | 12.48 | 11.88 | 12.46 | 12.46 | 4.36% | 463,075 |
| Apr 23, 2025 | 12.10 | 12.46 | 11.85 | 11.94 | 11.94 | -0.58% | 440,021 |
| Apr 22, 2025 | 11.45 | 12.11 | 11.39 | 12.01 | 12.01 | 4.89% | 535,123 |
| Apr 21, 2025 | 11.44 | 11.47 | 11.12 | 11.45 | 11.45 | 0.62% | 470,276 |
| Apr 17, 2025 | 11.12 | 11.38 | 10.96 | 11.38 | 11.38 | 2.06% | 571,887 |
| Apr 16, 2025 | 11.01 | 11.31 | 10.91 | 11.15 | 11.15 | 2.20% | 723,876 |