Compass Minerals International, Inc. CMP
NYSE · United States · Process Industries
$21.81-0.23 (-1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.81 | -1.04% | $21.84 | $21.92 | $21.13 | 505.30K |
| 2026-09-30 | $22.04 | -0.05% | $22.22 | $22.39 | $21.83 | 503.70K |
| 2026-09-29 | $22.05 | -1.52% | $22.44 | $22.44 | $22.02 | 294.20K |
| 2026-09-28 | $22.39 | -1.02% | $22.10 | $22.43 | $21.72 | 286.90K |
| 2026-09-25 | $22.62 | -0.57% | $22.72 | $22.81 | $22.41 | 301.50K |
| 2026-09-24 | $22.75 | -1.94% | $23.14 | $23.14 | $22.55 | 462.50K |
| 2026-09-23 | $23.20 | -2.52% | $23.52 | $23.61 | $23.06 | 261.00K |
| 2026-09-22 | $23.80 | +0.98% | $23.78 | $24.19 | $23.58 | 489.80K |
| 2026-09-21 | $23.57 | -1.26% | $23.85 | $24.07 | $23.49 | 390.70K |
| 2026-09-18 | $23.87 | -0.13% | $23.92 | $24.00 | $23.37 | 786.00K |
| 2026-09-17 | $23.90 | +0.13% | $24.43 | $24.43 | $23.84 | 229.10K |
| 2026-09-16 | $23.87 | -0.25% | $24.18 | $24.25 | $23.58 | 386.10K |
| 2026-09-15 | $23.93 | -0.54% | $23.99 | $24.02 | $23.46 | 274.80K |
| 2026-09-14 | $24.06 | -2.98% | $24.21 | $24.41 | $23.91 | 346.50K |
| 2026-09-11 | $24.80 | -1.08% | $25.19 | $25.46 | $24.77 | 424.10K |
| 2026-09-10 | $25.07 | -2.18% | $24.99 | $25.50 | $24.46 | 508.50K |
| 2026-09-09 | $25.63 | -0.62% | $25.99 | $26.13 | $25.35 | 489.60K |
| 2026-09-08 | $25.79 | +1.86% | $25.49 | $26.11 | $25.45 | 297.50K |
| 2026-09-04 | $25.32 | +0.72% | $25.07 | $25.59 | $25.02 | 362.40K |
| 2026-09-03 | $25.14 | -1.76% | $26.14 | $26.34 | $24.81 | 259.10K |
| 2026-09-02 | $25.59 | +4.75% | $24.80 | $25.82 | $24.80 | 470.60K |
| 2026-09-01 | $24.43 | -1.73% | $24.34 | $24.75 | $24.17 | 452.00K |
| 2026-08-31 | $24.86 | +0.97% | $24.64 | $24.91 | $24.35 | 393.50K |
| 2026-08-28 | $24.62 | -1.28% | $25.08 | $25.40 | $24.62 | 390.80K |
| 2026-08-27 | $24.94 | +1.18% | $24.40 | $25.08 | $24.32 | 399.30K |
| 2026-08-26 | $24.65 | +0.33% | $24.55 | $25.00 | $24.44 | 321.00K |
| 2026-08-25 | $24.57 | +0.29% | $24.54 | $24.67 | $24.18 | 395.40K |
| 2026-08-24 | $24.50 | -5.77% | $26.32 | $26.41 | $24.42 | 535.40K |
| 2026-08-21 | $26.00 | +5.61% | $25.19 | $26.01 | $25.02 | 575.50K |
| 2026-08-20 | $24.62 | -4.20% | $25.35 | $25.71 | $24.45 | 452.30K |
| 2026-08-19 | $25.70 | +3.96% | $25.25 | $26.50 | $25.03 | 504.50K |
| 2026-08-18 | $24.72 | -4.04% | $25.89 | $25.91 | $24.47 | 548.90K |
| 2026-08-17 | $25.76 | -2.31% | $26.49 | $26.87 | $25.76 | 332.70K |
| 2026-08-14 | $26.37 | +0.38% | $26.31 | $26.61 | $26.15 | 250.50K |
| 2026-08-13 | $26.27 | -1.35% | $26.48 | $26.80 | $26.04 | 369.00K |
| 2026-08-12 | $26.63 | -1.30% | $27.22 | $27.22 | $26.00 | 570.50K |
| 2026-08-11 | $26.98 | -0.15% | $27.02 | $27.28 | $26.07 | 475.70K |
| 2026-08-10 | $27.02 | -1.21% | $26.00 | $27.17 | $25.83 | 716.80K |
| 2026-08-07 | $27.35 | +6.59% | $26.00 | $27.82 | $25.99 | 793.70K |
| 2026-08-06 | $25.66 | -14.55% | $28.25 | $28.25 | $23.09 | 1.87M |
| 2026-08-05 | $30.03 | +0.74% | $30.26 | $30.55 | $29.20 | 475.90K |
| 2026-08-04 | $29.81 | +3.65% | $29.30 | $30.40 | $29.02 | 500.50K |
| 2026-08-03 | $28.76 | -1.98% | $29.27 | $29.27 | $28.30 | 383.60K |
| 2026-07-31 | $29.34 | -1.48% | $29.92 | $30.01 | $28.94 | 292.90K |
| 2026-07-30 | $29.78 | +1.57% | $30.00 | $30.16 | $29.54 | 407.30K |
| 2026-07-29 | $29.32 | -1.25% | $29.36 | $29.73 | $28.47 | 469.60K |
| 2026-07-28 | $29.69 | -0.27% | $29.45 | $29.92 | $28.84 | 388.10K |
| 2026-07-27 | $29.77 | +1.12% | $29.67 | $29.94 | $28.81 | 250.00K |
| 2026-07-24 | $29.44 | -1.34% | $29.67 | $29.87 | $29.09 | 290.30K |
| 2026-07-23 | $29.84 | -1.00% | $29.84 | $30.27 | $29.10 | 327.40K |
| 2026-07-22 | $30.14 | +0.77% | $30.12 | $30.60 | $29.76 | 359.40K |
| 2026-07-21 | $29.91 | +1.84% | $29.85 | $30.09 | $29.40 | 409.10K |
| 2026-07-20 | $29.37 | -0.31% | $29.36 | $29.83 | $28.86 | 211.40K |
| 2026-07-17 | $29.46 | +0.37% | $28.77 | $29.88 | $28.74 | 296.40K |
| 2026-07-16 | $29.35 | -2.23% | $29.75 | $29.84 | $28.82 | 343.20K |
| 2026-07-15 | $30.02 | +0.74% | $29.87 | $30.51 | $29.42 | 257.80K |
| 2026-07-14 | $29.80 | +0.91% | $30.01 | $30.54 | $29.34 | 283.80K |
| 2026-07-13 | $29.53 | -1.04% | $29.38 | $30.36 | $29.37 | 291.00K |
| 2026-07-10 | $29.84 | +2.79% | $29.25 | $30.01 | $28.97 | 246.40K |
| 2026-07-09 | $29.03 | -0.21% | $29.52 | $29.53 | $28.98 | 360.70K |
| 2026-07-08 | $29.09 | +0.80% | $28.42 | $29.19 | $28.27 | 461.60K |
| 2026-07-07 | $28.86 | -3.15% | $29.81 | $29.86 | $28.50 | 377.40K |
| 2026-07-06 | $29.80 | -0.50% | $30.00 | $30.51 | $29.72 | 319.00K |
| 2026-07-02 | $29.95 | -2.25% | $31.05 | $31.62 | $28.71 | 442.40K |
| 2026-07-01 | $30.64 | -1.57% | $30.69 | $31.85 | $30.61 | 562.30K |
| 2026-06-30 | $31.13 | -0.42% | $31.89 | $32.05 | $30.96 | 455.10K |
| 2026-06-29 | $31.26 | +0.51% | $31.20 | $31.67 | $30.70 | 508.00K |
| 2026-06-26 | $31.10 | +5.07% | $29.21 | $31.16 | $28.99 | 1.19M |
| 2026-06-25 | $29.60 | +3.28% | $29.10 | $29.79 | $28.67 | 354.80K |
| 2026-06-24 | $28.66 | +1.92% | $27.72 | $28.77 | $27.59 | 562.00K |
| 2026-06-23 | $28.12 | -2.60% | $27.75 | $28.79 | $27.60 | 438.00K |
| 2026-06-22 | $28.87 | -5.59% | $30.21 | $30.21 | $28.59 | 487.40K |
| 2026-06-18 | $30.58 | -1.64% | $31.23 | $31.23 | $29.91 | 616.00K |
| 2026-06-17 | $31.09 | +0.03% | $31.08 | $32.11 | $30.89 | 450.60K |
| 2026-06-16 | $31.08 | 0.00% | $31.07 | $31.74 | $30.74 | 533.90K |
| 2026-06-15 | $31.08 | -1.21% | $32.14 | $32.48 | $30.75 | 464.10K |
| 2026-06-12 | $31.46 | +4.14% | $30.45 | $31.94 | $30.43 | 435.90K |
| 2026-06-11 | $30.21 | +4.35% | $29.49 | $30.29 | $29.06 | 410.20K |
| 2026-06-10 | $28.95 | -1.26% | $28.91 | $29.74 | $28.34 | 465.30K |
| 2026-06-09 | $29.32 | -1.64% | $30.37 | $30.62 | $28.50 | 550.50K |
| 2026-06-08 | $29.81 | +0.61% | $30.12 | $30.52 | $29.46 | 636.40K |
| 2026-06-05 | $29.63 | -5.55% | $30.78 | $31.15 | $29.55 | 635.50K |
| 2026-06-04 | $31.37 | -3.89% | $32.13 | $32.19 | $31.06 | 536.40K |
| 2026-06-03 | $32.64 | -2.04% | $33.11 | $33.31 | $32.45 | 578.30K |
| 2026-06-02 | $33.32 | -0.57% | $33.61 | $34.50 | $32.62 | 1.14M |
| 2026-06-01 | $33.51 | +4.98% | $32.86 | $33.65 | $32.12 | 1.19M |
| 2026-05-29 | $31.92 | -1.72% | $32.40 | $32.70 | $31.52 | 613.30K |
| 2026-05-28 | $32.48 | +2.46% | $31.50 | $32.51 | $31.26 | 786.80K |
| 2026-05-27 | $31.70 | +0.57% | $31.57 | $32.13 | $30.87 | 628.60K |
| 2026-05-26 | $31.52 | +3.04% | $31.16 | $31.72 | $30.77 | 641.90K |