Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
30.03
+0.22 (0.74%)
At close: Aug 5, 2026, 4:00 PM EDT
30.03
0.00 (0.00%)
After-hours: Aug 5, 2026, 7:34 PM EDT
CMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 30.26 | 30.55 | 29.20 | 30.03 | 30.03 | 0.74% | 470,062 |
| Aug 4, 2026 | 29.30 | 30.40 | 29.02 | 29.81 | 29.81 | 3.65% | 500,341 |
| Aug 3, 2026 | 29.27 | 29.27 | 28.30 | 28.76 | 28.76 | -1.98% | 383,432 |
| Jul 31, 2026 | 29.92 | 30.01 | 28.94 | 29.34 | 29.34 | -1.48% | 292,805 |
| Jul 30, 2026 | 30.00 | 30.16 | 29.54 | 29.78 | 29.78 | 1.57% | 407,275 |
| Jul 29, 2026 | 29.36 | 29.73 | 28.47 | 29.32 | 29.32 | -1.25% | 469,612 |
| Jul 28, 2026 | 29.45 | 29.92 | 28.84 | 29.69 | 29.69 | -0.27% | 367,923 |
| Jul 27, 2026 | 29.67 | 29.94 | 28.81 | 29.77 | 29.77 | 1.12% | 249,819 |
| Jul 24, 2026 | 29.67 | 29.87 | 29.09 | 29.44 | 29.44 | -1.34% | 290,337 |
| Jul 23, 2026 | 29.84 | 30.27 | 29.10 | 29.84 | 29.84 | -1.00% | 327,383 |
| Jul 22, 2026 | 30.12 | 30.60 | 29.76 | 30.14 | 30.14 | 0.77% | 359,404 |
| Jul 21, 2026 | 29.85 | 30.09 | 29.40 | 29.91 | 29.91 | 1.84% | 409,133 |
| Jul 20, 2026 | 29.36 | 29.83 | 28.86 | 29.37 | 29.37 | -0.31% | 211,431 |
| Jul 17, 2026 | 28.77 | 29.88 | 28.74 | 29.46 | 29.46 | 0.37% | 296,384 |
| Jul 16, 2026 | 29.75 | 29.84 | 28.82 | 29.35 | 29.35 | -2.23% | 342,996 |
| Jul 15, 2026 | 29.87 | 30.51 | 29.42 | 30.02 | 30.02 | 0.74% | 255,121 |
| Jul 14, 2026 | 30.01 | 30.54 | 29.34 | 29.80 | 29.80 | 0.91% | 283,773 |
| Jul 13, 2026 | 29.38 | 30.36 | 29.37 | 29.53 | 29.53 | -1.04% | 291,023 |
| Jul 10, 2026 | 29.25 | 30.01 | 28.97 | 29.84 | 29.84 | 2.79% | 246,438 |
| Jul 9, 2026 | 29.52 | 29.53 | 28.98 | 29.03 | 29.03 | -0.21% | 337,386 |
| Jul 8, 2026 | 28.42 | 29.19 | 28.27 | 29.09 | 29.09 | 0.80% | 452,888 |
| Jul 7, 2026 | 29.81 | 29.86 | 28.50 | 28.86 | 28.86 | -3.15% | 377,419 |
| Jul 6, 2026 | 30.00 | 30.51 | 29.72 | 29.80 | 29.80 | -0.50% | 308,025 |
| Jul 2, 2026 | 31.05 | 31.62 | 28.71 | 29.95 | 29.95 | -2.25% | 440,921 |
| Jul 1, 2026 | 30.69 | 31.85 | 30.61 | 30.64 | 30.64 | -1.57% | 532,519 |
| Jun 30, 2026 | 31.89 | 32.05 | 30.96 | 31.13 | 31.13 | -0.42% | 454,994 |
| Jun 29, 2026 | 31.20 | 31.67 | 30.70 | 31.26 | 31.26 | 0.51% | 500,793 |
| Jun 26, 2026 | 29.21 | 31.16 | 28.99 | 31.10 | 31.10 | 5.07% | 1,159,892 |
| Jun 25, 2026 | 29.10 | 29.79 | 28.67 | 29.60 | 29.60 | 3.28% | 352,147 |
| Jun 24, 2026 | 27.72 | 28.77 | 27.59 | 28.66 | 28.66 | 1.92% | 544,846 |
| Jun 23, 2026 | 27.75 | 28.79 | 27.60 | 28.12 | 28.12 | -2.60% | 418,218 |
| Jun 22, 2026 | 30.21 | 30.21 | 28.59 | 28.87 | 28.87 | -5.59% | 475,676 |
| Jun 18, 2026 | 31.23 | 31.23 | 29.91 | 30.58 | 30.58 | -1.64% | 608,759 |
| Jun 17, 2026 | 31.08 | 32.11 | 30.89 | 31.09 | 31.09 | 0.03% | 450,643 |
| Jun 16, 2026 | 31.07 | 31.74 | 30.74 | 31.08 | 31.08 | - | 530,301 |
| Jun 15, 2026 | 32.14 | 32.48 | 30.75 | 31.08 | 31.08 | -1.21% | 460,227 |
| Jun 12, 2026 | 30.45 | 31.94 | 30.43 | 31.46 | 31.46 | 4.14% | 430,599 |
| Jun 11, 2026 | 29.49 | 30.29 | 29.06 | 30.21 | 30.21 | 4.35% | 404,598 |
| Jun 10, 2026 | 28.91 | 29.74 | 28.34 | 28.95 | 28.95 | -1.26% | 465,304 |
| Jun 9, 2026 | 30.37 | 30.62 | 28.50 | 29.32 | 29.32 | -1.64% | 536,287 |
| Jun 8, 2026 | 30.12 | 30.52 | 29.46 | 29.81 | 29.81 | 0.61% | 636,388 |
| Jun 5, 2026 | 30.78 | 31.15 | 29.55 | 29.63 | 29.63 | -5.55% | 610,880 |
| Jun 4, 2026 | 32.13 | 32.19 | 31.06 | 31.37 | 31.37 | -3.89% | 535,689 |
| Jun 3, 2026 | 33.11 | 33.31 | 32.45 | 32.64 | 32.64 | -2.04% | 574,730 |
| Jun 2, 2026 | 33.61 | 34.50 | 32.62 | 33.32 | 33.32 | -0.57% | 1,121,193 |
| Jun 1, 2026 | 32.86 | 33.65 | 32.12 | 33.51 | 33.51 | 4.98% | 1,189,235 |
| May 29, 2026 | 32.40 | 32.70 | 31.52 | 31.92 | 31.92 | -1.72% | 610,921 |
| May 28, 2026 | 31.50 | 32.51 | 31.26 | 32.48 | 32.48 | 2.46% | 782,171 |
| May 27, 2026 | 31.57 | 32.13 | 30.87 | 31.70 | 31.70 | 0.57% | 623,133 |
| May 26, 2026 | 31.16 | 31.72 | 30.77 | 31.52 | 31.52 | 3.04% | 630,983 |