Skip to main content
logo
Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
33.72
+0.21 (0.63%)
Jun 2, 2026, 1:51 PM EDT - Market open

CMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202633.6134.5032.6233.94-1.28%689,905
Jun 1, 202632.8633.6532.1233.5133.514.98%1,189,235
May 29, 202632.4032.7031.5231.9231.92-1.72%610,921
May 28, 202631.5032.5131.2632.4832.482.46%782,171
May 27, 202631.5732.1330.8731.7031.700.57%623,133
May 26, 202631.1631.7230.7731.5231.523.04%630,983
May 22, 202629.9330.6829.8130.5930.592.51%472,934
May 21, 202629.1530.5629.0529.8429.841.19%604,122
May 20, 202628.5629.5328.1029.4929.494.50%796,512
May 19, 202628.6128.6927.3028.2228.22-2.59%800,550
May 18, 202629.5530.6028.8228.9728.97-1.29%881,616
May 15, 202629.2329.7328.7429.3529.35-2.62%772,450
May 14, 202631.5032.3929.9230.1430.14-0.23%1,027,317
May 13, 202629.1730.6928.0430.2130.212.65%1,405,711
May 12, 202631.0231.0228.0729.4329.430.58%1,382,000
May 11, 202628.0029.8028.0029.2629.264.76%1,597,594
May 8, 202628.4830.0427.4227.9327.93-1.10%721,924
May 7, 202625.7829.0323.6128.2428.246.73%1,217,881
May 6, 202627.0027.2226.3026.4626.46-489,815
May 5, 202625.7826.8825.7126.4626.463.97%571,419
May 4, 202626.1626.3325.3125.4525.45-3.08%431,091
May 1, 202626.4426.8726.0126.2626.26-1.68%489,888
Apr 30, 202625.6226.8825.5026.7126.715.32%722,378
Apr 29, 202626.1826.5425.1125.3625.36-3.13%431,270
Apr 28, 202626.6926.6925.7726.1826.18-1.32%630,728
Apr 27, 202625.7127.1325.5926.5326.534.82%613,834
Apr 24, 202625.5125.6225.0925.3125.31-0.32%341,228
Apr 23, 202626.6326.9624.8225.3925.39-5.79%428,490
Apr 22, 202626.0127.1525.8926.9526.955.48%863,518
Apr 21, 202625.4826.2225.4025.5525.550.16%613,005
Apr 20, 202625.1425.6225.1425.5125.510.75%432,960
Apr 17, 202626.1226.2625.2125.3225.32-2.05%492,417
Apr 16, 202625.1426.1424.9925.8525.854.19%487,989
Apr 15, 202624.4125.0224.3024.8124.810.45%396,400
Apr 14, 202625.0925.2124.6124.7024.70-1.00%419,023
Apr 13, 202624.4325.2024.2424.9524.950.60%282,207
Apr 10, 202625.2025.9324.7724.8024.80-1.35%291,350
Apr 9, 202625.0325.7424.8825.1425.140.60%398,875
Apr 8, 202624.2125.0023.6224.9924.998.94%601,673
Apr 7, 202623.3923.5222.5022.9422.94-2.17%650,810
Apr 6, 202622.8923.4522.6723.4523.453.17%573,855
Apr 2, 202623.3323.8622.6222.7322.73-2.78%496,052
Apr 1, 202623.8524.0223.3723.3823.380.13%725,804
Mar 31, 202623.2723.7923.0823.3523.352.73%946,568
Mar 30, 202623.5523.7222.4422.7322.73-1.39%482,699
Mar 27, 202623.4823.8323.0123.0523.05-3.23%440,591
Mar 26, 202624.0024.5923.7523.8223.82-2.82%540,107
Mar 25, 202624.8725.1924.1324.5124.511.53%617,748
Mar 24, 202622.8024.1522.6524.1424.145.88%560,904
Mar 23, 202621.9423.1021.9422.8022.806.05%552,020