Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
14.91
+0.24 (1.64%)
Nov 20, 2024, 4:00 PM EST - Market closed

CMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.6215.1414.5114.9114.911.64%596,123
Nov 19, 202414.6014.7414.2214.6714.67-0.61%540,046
Nov 18, 202414.5415.5114.4014.7614.761.44%1,261,396
Nov 15, 202412.3015.8211.8814.5514.5521.25%6,505,924
Nov 14, 202412.2312.4211.4112.0012.00-2.04%652,842
Nov 13, 202412.5212.8012.2312.2512.25-2.23%428,702
Nov 12, 202412.6912.7712.2412.5312.53-3.47%514,452
Nov 11, 202412.9813.1012.6612.9812.98-0.46%385,635
Nov 8, 202413.2013.3112.4313.0413.04-1.21%495,873
Nov 7, 202413.5413.6913.1013.2013.20-2.37%609,908
Nov 6, 202413.5213.7513.1113.5213.526.12%620,019
Nov 5, 202412.5012.8112.2112.7412.740.87%386,848
Nov 4, 202412.1812.8212.1012.6312.634.81%443,030
Nov 1, 202412.3712.6611.8912.0512.05-2.11%566,816
Oct 31, 202412.9412.9912.2512.3112.31-4.87%507,229
Oct 30, 202412.9012.9712.3812.9412.94-0.38%433,730
Oct 29, 202413.7813.8012.8312.9912.99-6.21%474,761
Oct 28, 202413.5714.0413.5513.8513.853.75%325,750
Oct 25, 202413.5913.8413.3513.3513.35-0.89%369,726
Oct 24, 202413.5813.7413.0413.4713.47-0.88%457,365
Oct 23, 202413.3613.6713.2713.5913.591.57%672,666
Oct 22, 202413.4313.4613.0913.3813.380.60%413,748
Oct 21, 202413.5413.5812.9913.3013.30-1.77%369,119
Oct 18, 202413.7713.7713.1713.5413.54-0.73%490,874
Oct 17, 202413.3813.8013.2213.6413.642.10%558,497
Oct 16, 202412.8313.5912.8213.3613.364.13%795,462
Oct 15, 202411.8113.0411.6312.8312.837.36%922,464
Oct 14, 202412.2812.2811.7011.9511.95-4.17%410,298
Oct 11, 202412.5612.6612.0312.4712.47-1.27%561,312
Oct 10, 202413.2313.4412.6312.6312.63-5.68%705,451
Oct 9, 202412.1613.6412.1213.3913.3910.57%942,769
Oct 8, 202411.9112.2411.7612.1112.11-0.57%613,012
Oct 7, 202412.6512.7011.8012.1812.181.00%1,200,613
Oct 4, 202411.9812.2311.7412.0612.062.64%623,613
Oct 3, 202411.9512.0511.4411.7511.75-3.21%521,753
Oct 2, 202412.3612.3611.9612.1412.14-1.46%707,658
Oct 1, 202412.0312.3211.7812.3212.322.50%757,791
Sep 30, 202412.0412.3711.8112.0212.02-2.99%632,748
Sep 27, 202412.3612.5612.0912.3912.391.14%843,375
Sep 26, 202411.6312.2611.6312.2512.257.83%850,743
Sep 25, 202411.0711.8610.9011.3611.363.27%1,151,122
Sep 24, 202411.1911.3810.9211.0011.002.04%1,690,513
Sep 23, 202411.4211.9210.7210.7810.78-4.94%1,375,404
Sep 20, 202410.9611.7310.8511.3411.341.98%9,026,424
Sep 19, 202411.4011.6811.0111.1211.122.39%1,713,930
Sep 18, 202411.1211.4310.7110.8610.86-2.60%1,825,707
Sep 17, 202410.1612.809.9011.1511.1521.06%4,490,605
Sep 16, 20249.459.518.999.219.21-2.23%1,146,792
Sep 13, 20248.599.428.539.429.4211.35%1,142,953
Sep 12, 20248.568.868.388.468.460.59%1,020,632
Sep 11, 20247.768.447.678.418.418.24%1,098,652
Sep 10, 20248.238.257.517.777.77-5.36%1,466,732
Sep 9, 20248.158.517.798.218.21-1.91%1,732,174
Sep 6, 20248.188.718.088.378.371.82%1,341,615
Sep 5, 20247.998.227.898.228.223.40%1,185,113
Sep 4, 20248.168.207.787.957.95-2.33%1,252,207
Sep 3, 20248.708.787.938.148.14-7.81%1,737,107
Aug 30, 20249.279.358.688.838.83-4.02%998,485
Aug 29, 20249.039.308.929.209.202.45%665,026
Aug 28, 20249.009.108.728.988.98-0.77%602,731
Aug 27, 20249.189.258.969.059.05-2.06%975,556
Aug 26, 20249.329.349.139.249.24-0.11%935,615
Aug 23, 20249.409.549.209.259.25-1.07%807,493
Aug 22, 20249.549.559.309.359.35-2.71%971,990
Aug 21, 20249.649.779.419.619.611.26%953,040
Aug 20, 20249.759.759.399.499.49-2.67%613,435
Aug 19, 20249.759.889.559.759.750.10%768,967
Aug 16, 20249.769.869.649.749.74-0.92%658,404
Aug 15, 202410.0310.299.769.839.831.44%955,910
Aug 14, 202410.3510.359.339.699.69-5.92%945,133
Aug 13, 202410.1610.3710.0310.3010.301.48%512,798
Aug 12, 202410.9810.9910.0410.1510.15-6.02%771,466
Aug 9, 202410.9410.9410.5610.8010.80-0.74%442,441
Aug 8, 202411.4711.4710.8310.8810.88-3.29%586,664
Aug 7, 202411.6311.8211.2011.2511.25-0.35%537,171
Aug 6, 202411.0611.6811.0411.2911.292.17%584,040
Aug 5, 202411.3211.3910.6911.0511.05-5.72%741,282
Aug 2, 202412.0512.1011.3511.7211.72-6.01%1,041,067
Aug 1, 202413.2813.4412.3812.4712.47-6.24%907,660
Jul 31, 202413.0013.5312.5913.3013.303.18%1,197,454
Jul 30, 202412.8512.9412.6812.8912.890.16%558,615
Jul 29, 202413.0813.2312.5912.8712.87-1.53%461,889
Jul 26, 202413.3413.4212.7813.0713.070.62%575,162
Jul 25, 202412.2713.2912.1612.9912.996.04%496,644
Jul 24, 202412.4512.8712.2012.2512.25-1.45%510,500
Jul 23, 202412.1912.4512.0112.4312.430.97%331,192
Jul 22, 202412.4812.5711.8712.3112.31-355,494
Jul 19, 202412.5612.5812.1012.3112.31-2.46%480,321
Jul 18, 202412.8513.3212.5212.6212.62-3.30%616,840
Jul 17, 202412.2513.2311.8913.0513.055.41%913,868
Jul 16, 202411.5412.3911.5412.3812.388.31%765,674
Jul 15, 202411.2211.4810.9011.4311.431.42%527,580
Jul 12, 202411.3511.5311.1611.2711.270.71%519,627
Jul 11, 202410.7811.5210.7311.1911.197.18%747,177
Jul 10, 202410.5110.7410.3110.4410.44-533,285
Jul 9, 202410.1110.609.9910.4410.442.05%662,694
Jul 8, 202410.0910.4410.0710.2310.231.79%686,436
Jul 5, 202410.4110.569.7610.0510.05-3.83%929,306
Jul 3, 20249.8310.519.7910.4510.455.24%744,942
Jul 2, 202410.0410.199.809.939.93-1.29%725,328