Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
9.56
+0.05 (0.53%)
At close: Mar 28, 2025, 4:00 PM
9.64
+0.08 (0.88%)
Pre-market: Mar 31, 2025, 6:06 AM EDT
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.59 | 9.91 | 9.45 | 9.56 | 9.56 | 0.53% | 486,746 |
| Mar 27, 2025 | 9.60 | 9.68 | 9.34 | 9.51 | 9.51 | -1.65% | 456,191 |
| Mar 26, 2025 | 9.60 | 9.77 | 9.50 | 9.67 | 9.67 | 1.04% | 393,733 |
| Mar 25, 2025 | 9.63 | 9.79 | 9.38 | 9.57 | 9.57 | -0.73% | 672,501 |
| Mar 24, 2025 | 9.98 | 10.07 | 9.58 | 9.64 | 9.64 | -3.31% | 639,748 |
| Mar 21, 2025 | 10.07 | 10.07 | 9.85 | 9.97 | 9.97 | -3.02% | 946,480 |
| Mar 20, 2025 | 10.77 | 10.78 | 10.25 | 10.28 | 10.28 | -6.12% | 475,088 |
| Mar 19, 2025 | 11.16 | 11.39 | 10.80 | 10.95 | 10.95 | -2.41% | 428,399 |
| Mar 18, 2025 | 11.83 | 11.83 | 10.74 | 11.22 | 11.22 | -4.10% | 407,130 |
| Mar 17, 2025 | 10.96 | 11.83 | 10.92 | 11.70 | 11.70 | 7.34% | 818,513 |
| Mar 14, 2025 | 10.14 | 10.94 | 10.11 | 10.90 | 10.90 | 9.00% | 518,721 |
| Mar 13, 2025 | 9.92 | 10.13 | 9.91 | 10.00 | 10.00 | 0.91% | 430,513 |
| Mar 12, 2025 | 10.37 | 10.46 | 9.90 | 9.91 | 9.91 | -4.25% | 487,194 |
| Mar 11, 2025 | 10.13 | 10.40 | 9.97 | 10.35 | 10.35 | 2.37% | 501,195 |
| Mar 10, 2025 | 10.27 | 10.46 | 9.91 | 10.11 | 10.11 | -2.88% | 420,870 |
| Mar 7, 2025 | 10.02 | 10.52 | 10.00 | 10.41 | 10.41 | 3.27% | 399,295 |
| Mar 6, 2025 | 9.84 | 10.29 | 9.82 | 10.08 | 10.08 | 1.82% | 418,110 |
| Mar 5, 2025 | 9.75 | 10.09 | 9.75 | 9.90 | 9.90 | 1.75% | 659,791 |
| Mar 4, 2025 | 9.91 | 10.10 | 9.62 | 9.73 | 9.73 | -2.99% | 852,710 |
| Mar 3, 2025 | 10.58 | 10.70 | 9.93 | 10.03 | 10.03 | -3.93% | 583,415 |
| Feb 28, 2025 | 10.81 | 10.97 | 10.33 | 10.44 | 10.44 | -4.57% | 523,358 |
| Feb 27, 2025 | 11.00 | 11.06 | 10.08 | 10.94 | 10.94 | -2.84% | 1,025,884 |
| Feb 26, 2025 | 11.87 | 11.88 | 11.14 | 11.26 | 11.26 | -4.25% | 1,169,710 |
| Feb 25, 2025 | 11.85 | 12.05 | 11.64 | 11.76 | 11.76 | -0.93% | 550,780 |
| Feb 24, 2025 | 12.07 | 12.20 | 11.48 | 11.87 | 11.87 | -1.41% | 573,222 |
| Feb 21, 2025 | 12.00 | 12.06 | 11.52 | 12.04 | 12.04 | 1.26% | 712,771 |
| Feb 20, 2025 | 11.91 | 12.06 | 11.53 | 11.89 | 11.89 | - | 533,759 |
| Feb 19, 2025 | 11.72 | 12.17 | 11.16 | 11.89 | 11.89 | 0.17% | 736,938 |
| Feb 18, 2025 | 11.22 | 11.97 | 10.54 | 11.87 | 11.87 | 5.70% | 999,526 |
| Feb 14, 2025 | 11.51 | 11.87 | 11.22 | 11.23 | 11.23 | -2.35% | 468,782 |
| Feb 13, 2025 | 11.28 | 11.68 | 11.13 | 11.50 | 11.50 | 0.35% | 545,081 |
| Feb 12, 2025 | 11.80 | 12.60 | 11.29 | 11.46 | 11.46 | 0.35% | 1,081,527 |
| Feb 11, 2025 | 11.50 | 12.42 | 10.87 | 11.42 | 11.42 | -5.78% | 1,117,271 |
| Feb 10, 2025 | 12.27 | 12.76 | 11.87 | 12.12 | 12.12 | 0.58% | 1,008,231 |
| Feb 7, 2025 | 11.86 | 12.09 | 11.68 | 12.05 | 12.05 | 2.38% | 571,008 |
| Feb 6, 2025 | 12.13 | 12.34 | 11.66 | 11.77 | 11.77 | -1.34% | 419,327 |
| Feb 5, 2025 | 12.06 | 12.14 | 11.75 | 11.93 | 11.93 | -0.33% | 363,911 |
| Feb 4, 2025 | 11.44 | 12.32 | 11.26 | 11.97 | 11.97 | 4.18% | 437,543 |
| Feb 3, 2025 | 11.58 | 11.68 | 11.13 | 11.49 | 11.49 | -1.46% | 451,920 |
| Jan 31, 2025 | 11.93 | 11.93 | 11.54 | 11.66 | 11.66 | -2.51% | 474,434 |
| Jan 30, 2025 | 12.02 | 12.13 | 11.77 | 11.96 | 11.96 | 0.08% | 621,541 |
| Jan 29, 2025 | 12.01 | 12.14 | 11.70 | 11.95 | 11.95 | -0.42% | 504,649 |
| Jan 28, 2025 | 12.40 | 12.40 | 11.36 | 12.00 | 12.00 | -4.38% | 809,071 |
| Jan 27, 2025 | 13.40 | 13.40 | 12.50 | 12.55 | 12.55 | -6.48% | 528,101 |
| Jan 24, 2025 | 13.28 | 13.54 | 13.14 | 13.42 | 13.42 | 1.74% | 346,406 |
| Jan 23, 2025 | 13.59 | 13.65 | 13.00 | 13.19 | 13.19 | -3.58% | 515,376 |
| Jan 22, 2025 | 13.70 | 13.91 | 13.45 | 13.68 | 13.68 | -1.37% | 411,295 |
| Jan 21, 2025 | 14.32 | 14.38 | 13.69 | 13.87 | 13.87 | -2.39% | 550,609 |
| Jan 17, 2025 | 14.06 | 14.24 | 13.65 | 14.21 | 14.21 | 2.23% | 614,449 |
| Jan 16, 2025 | 13.44 | 13.92 | 13.01 | 13.90 | 13.90 | 3.42% | 424,323 |