Skip to main content
logo
Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
22.91
+0.20 (0.88%)
Nov 6, 2026, 4:00 PM EST - Market closed

CMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202622.6922.9922.2422.9122.910.88%329,748
Nov 5, 202623.5023.7522.3922.7122.71-2.36%440,120
Nov 4, 202623.5023.5222.9323.2623.261.62%286,777
Nov 3, 202623.3023.3022.7622.8922.89-1.29%423,229
Nov 2, 202623.6523.6723.1523.1923.19-0.51%483,342
Oct 30, 202622.3823.3222.3623.3123.311.66%572,726
Oct 29, 202622.6122.9722.5422.9322.93-393,481
Oct 28, 202622.8422.9422.1522.9322.93-427,779
Oct 27, 202622.2422.9522.1022.9322.933.06%463,535
Oct 26, 202621.2822.5621.1722.2522.254.61%575,113
Oct 23, 202620.9021.2720.5721.2721.271.29%429,579
Oct 22, 202621.4821.5720.9521.0021.00-3.89%338,569
Oct 21, 202622.2322.2321.8421.8521.85-0.68%310,950
Oct 20, 202621.6922.1121.4122.0022.000.78%335,870
Oct 19, 202622.4322.4321.7221.8321.83-1.93%317,711
Oct 16, 202622.6022.8822.1922.2622.26-1.46%315,337
Oct 15, 202622.2022.6621.8522.5922.591.80%252,203
Oct 14, 202622.8222.8822.0522.1922.19-4.44%278,349
Oct 13, 202622.9423.2622.7823.2223.221.49%275,945
Oct 12, 202622.7223.1222.6622.8822.880.39%184,575
Oct 9, 202623.2823.4022.6622.7922.79-1.26%327,543
Oct 8, 202622.3623.1122.3623.0823.082.26%588,504
Oct 7, 202622.3022.6422.0522.5722.57-0.57%322,255
Oct 6, 202622.7823.0322.4922.7022.700.18%340,875
Oct 5, 202622.3023.1021.8922.6622.662.07%300,758
Oct 2, 202622.1622.3621.9822.2022.201.79%288,161
Oct 1, 202621.8421.9221.1321.8121.81-1.04%505,331
Sep 30, 202622.2222.3921.8322.0422.04-0.05%503,682
Sep 29, 202622.4422.4422.0222.0522.05-1.52%294,198
Sep 28, 202622.1022.4321.7222.3922.39-1.02%287,350
Sep 25, 202622.7222.8122.4122.6222.62-0.57%301,518
Sep 24, 202623.1423.1422.5522.7522.75-1.94%462,492
Sep 23, 202623.5223.6123.0623.2023.20-2.52%260,996
Sep 22, 202623.7824.1923.5823.8023.800.98%489,980
Sep 21, 202623.8524.0723.4923.5723.57-1.26%390,741
Sep 18, 202623.9224.0023.3723.8723.87-0.13%786,033
Sep 17, 202624.4324.4323.8423.9023.900.13%229,143
Sep 16, 202624.1824.2523.5823.8723.87-0.25%386,062
Sep 15, 202623.9924.0223.4623.9323.93-0.54%274,826
Sep 14, 202624.2124.4123.9124.0624.06-2.98%346,469
Sep 11, 202625.1925.4624.7724.8024.80-1.08%424,093
Sep 10, 202624.9925.5024.4625.0725.07-2.18%508,466
Sep 9, 202625.9926.1325.3525.6325.63-0.62%489,571
Sep 8, 202625.4926.1125.4525.7925.791.86%299,859
Sep 4, 202625.0725.5925.0225.3225.320.72%362,395
Sep 3, 202626.1426.3424.8125.1425.14-1.76%259,067
Sep 2, 202624.8025.8224.8025.5925.594.75%470,914
Sep 1, 202624.3424.7524.1724.4324.43-1.73%452,012
Aug 31, 202624.6424.9124.3524.8624.860.97%393,491
Aug 28, 202625.0825.4024.6224.6224.62-1.28%390,808