Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
21.83
-0.43 (-1.93%)
At close: Oct 19, 2026, 4:00 PM EDT
21.83
0.00 (0.00%)
After-hours: Oct 19, 2026, 4:42 PM EDT
CMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 22.43 | 22.43 | 21.72 | 21.83 | 21.83 | -1.93% | 317,709 |
| Oct 16, 2026 | 22.60 | 22.88 | 22.19 | 22.26 | 22.26 | -1.46% | 315,201 |
| Oct 15, 2026 | 22.20 | 22.66 | 21.85 | 22.59 | 22.59 | 1.80% | 252,194 |
| Oct 14, 2026 | 22.82 | 22.88 | 22.05 | 22.19 | 22.19 | -4.44% | 278,197 |
| Oct 13, 2026 | 22.94 | 23.26 | 22.78 | 23.22 | 23.22 | 1.49% | 275,941 |
| Oct 12, 2026 | 22.72 | 23.12 | 22.66 | 22.88 | 22.88 | 0.39% | 184,569 |
| Oct 9, 2026 | 23.28 | 23.40 | 22.66 | 22.79 | 22.79 | -1.26% | 326,888 |
| Oct 8, 2026 | 22.36 | 23.11 | 22.36 | 23.08 | 23.08 | 2.26% | 588,279 |
| Oct 7, 2026 | 22.30 | 22.64 | 22.05 | 22.57 | 22.57 | -0.57% | 322,252 |
| Oct 6, 2026 | 22.78 | 23.03 | 22.49 | 22.70 | 22.70 | 0.18% | 339,279 |
| Oct 5, 2026 | 22.30 | 23.10 | 21.89 | 22.66 | 22.66 | 2.07% | 300,725 |
| Oct 2, 2026 | 22.16 | 22.36 | 21.98 | 22.20 | 22.20 | 1.79% | 287,925 |
| Oct 1, 2026 | 21.84 | 21.92 | 21.13 | 21.81 | 21.81 | -1.04% | 505,267 |
| Sep 30, 2026 | 22.22 | 22.39 | 21.83 | 22.04 | 22.04 | -0.05% | 503,671 |
| Sep 29, 2026 | 22.44 | 22.44 | 22.02 | 22.05 | 22.05 | -1.52% | 294,163 |
| Sep 28, 2026 | 22.10 | 22.43 | 21.72 | 22.39 | 22.39 | -1.02% | 286,892 |
| Sep 25, 2026 | 22.72 | 22.81 | 22.41 | 22.62 | 22.62 | -0.57% | 301,511 |
| Sep 24, 2026 | 23.14 | 23.14 | 22.55 | 22.75 | 22.75 | -1.94% | 462,467 |
| Sep 23, 2026 | 23.52 | 23.61 | 23.06 | 23.20 | 23.20 | -2.52% | 260,972 |
| Sep 22, 2026 | 23.78 | 24.19 | 23.58 | 23.80 | 23.80 | 0.98% | 489,804 |
| Sep 21, 2026 | 23.85 | 24.07 | 23.49 | 23.57 | 23.57 | -1.26% | 387,935 |
| Sep 18, 2026 | 23.92 | 24.00 | 23.37 | 23.87 | 23.87 | -0.13% | 781,413 |
| Sep 17, 2026 | 24.43 | 24.43 | 23.84 | 23.90 | 23.90 | 0.13% | 229,135 |
| Sep 16, 2026 | 24.18 | 24.25 | 23.58 | 23.87 | 23.87 | -0.25% | 386,055 |
| Sep 15, 2026 | 23.99 | 24.02 | 23.46 | 23.93 | 23.93 | -0.54% | 274,719 |
| Sep 14, 2026 | 24.21 | 24.41 | 23.91 | 24.06 | 24.06 | -2.98% | 346,461 |
| Sep 11, 2026 | 25.19 | 25.46 | 24.77 | 24.80 | 24.80 | -1.08% | 424,073 |
| Sep 10, 2026 | 24.99 | 25.50 | 24.46 | 25.07 | 25.07 | -2.18% | 508,459 |
| Sep 9, 2026 | 25.99 | 26.13 | 25.35 | 25.63 | 25.63 | -0.62% | 489,456 |
| Sep 8, 2026 | 25.49 | 26.11 | 25.45 | 25.79 | 25.79 | 1.86% | 296,662 |
| Sep 4, 2026 | 25.07 | 25.59 | 25.02 | 25.32 | 25.32 | 0.72% | 308,150 |
| Sep 3, 2026 | 26.14 | 26.34 | 24.81 | 25.14 | 25.14 | -1.76% | 257,492 |
| Sep 2, 2026 | 24.80 | 25.82 | 24.80 | 25.59 | 25.59 | 4.75% | 398,408 |
| Sep 1, 2026 | 24.34 | 24.75 | 24.17 | 24.43 | 24.43 | -1.73% | 437,410 |
| Aug 31, 2026 | 24.64 | 24.91 | 24.35 | 24.86 | 24.86 | 0.97% | 391,845 |
| Aug 28, 2026 | 25.08 | 25.40 | 24.62 | 24.62 | 24.62 | -1.28% | 390,802 |
| Aug 27, 2026 | 24.40 | 25.08 | 24.32 | 24.94 | 24.94 | 1.18% | 399,296 |
| Aug 26, 2026 | 24.55 | 25.00 | 24.44 | 24.65 | 24.65 | 0.33% | 320,497 |
| Aug 25, 2026 | 24.54 | 24.67 | 24.18 | 24.57 | 24.57 | 0.29% | 395,386 |
| Aug 24, 2026 | 26.32 | 26.41 | 24.42 | 24.50 | 24.50 | -5.77% | 535,087 |
| Aug 21, 2026 | 25.19 | 26.01 | 25.02 | 26.00 | 26.00 | 5.61% | 575,541 |
| Aug 20, 2026 | 25.35 | 25.71 | 24.45 | 24.62 | 24.62 | -4.20% | 452,189 |
| Aug 19, 2026 | 25.25 | 26.50 | 25.03 | 25.70 | 25.70 | 3.96% | 504,547 |
| Aug 18, 2026 | 25.89 | 25.91 | 24.47 | 24.72 | 24.72 | -4.04% | 547,710 |
| Aug 17, 2026 | 26.49 | 26.87 | 25.76 | 25.76 | 25.76 | -2.31% | 332,557 |
| Aug 14, 2026 | 26.31 | 26.61 | 26.15 | 26.37 | 26.37 | 0.38% | 250,450 |
| Aug 13, 2026 | 26.48 | 26.80 | 26.04 | 26.27 | 26.27 | -1.35% | 361,247 |
| Aug 12, 2026 | 27.22 | 27.22 | 26.00 | 26.63 | 26.63 | -1.30% | 532,212 |
| Aug 11, 2026 | 27.02 | 27.28 | 26.07 | 26.98 | 26.98 | -0.15% | 461,364 |
| Aug 10, 2026 | 26.00 | 27.17 | 25.83 | 27.02 | 27.02 | -1.21% | 716,764 |