Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
18.74
-0.36 (-1.88%)
Aug 14, 2025, 4:00 PM - Market closed
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.64 | 19.09 | 18.34 | 18.74 | 18.74 | -1.88% | 553,545 |
| Aug 13, 2025 | 18.43 | 19.43 | 18.02 | 19.10 | 19.10 | -0.57% | 868,928 |
| Aug 12, 2025 | 20.77 | 21.38 | 17.95 | 19.21 | 19.21 | -10.65% | 1,090,510 |
| Aug 11, 2025 | 21.11 | 21.58 | 20.95 | 21.50 | 21.50 | 0.28% | 636,418 |
| Aug 8, 2025 | 20.80 | 21.44 | 20.61 | 21.44 | 21.44 | 3.57% | 448,539 |
| Aug 7, 2025 | 20.61 | 20.75 | 20.38 | 20.70 | 20.70 | 1.62% | 361,778 |
| Aug 6, 2025 | 20.39 | 20.55 | 20.09 | 20.37 | 20.37 | -0.15% | 389,807 |
| Aug 5, 2025 | 20.17 | 20.41 | 19.97 | 20.40 | 20.40 | 1.69% | 337,737 |
| Aug 4, 2025 | 19.90 | 20.10 | 19.68 | 20.06 | 20.06 | 1.42% | 283,627 |
| Aug 1, 2025 | 20.24 | 20.28 | 19.49 | 19.78 | 19.78 | -0.75% | 336,641 |
| Jul 31, 2025 | 19.49 | 19.95 | 19.25 | 19.93 | 19.93 | 0.81% | 355,436 |
| Jul 30, 2025 | 20.09 | 20.35 | 19.58 | 19.77 | 19.77 | -2.13% | 475,608 |
| Jul 29, 2025 | 20.66 | 20.67 | 19.86 | 20.20 | 20.20 | -1.13% | 355,115 |
| Jul 28, 2025 | 20.45 | 20.50 | 19.88 | 20.43 | 20.43 | 0.29% | 445,459 |
| Jul 25, 2025 | 21.07 | 21.21 | 20.37 | 20.37 | 20.37 | -3.05% | 383,828 |
| Jul 24, 2025 | 21.31 | 21.36 | 20.98 | 21.01 | 21.01 | -2.23% | 292,155 |
| Jul 23, 2025 | 21.26 | 21.52 | 21.09 | 21.49 | 21.49 | 1.46% | 477,379 |
| Jul 22, 2025 | 21.39 | 21.64 | 21.18 | 21.18 | 21.18 | 0.14% | 428,269 |
| Jul 21, 2025 | 20.93 | 21.72 | 20.79 | 21.15 | 21.15 | 2.97% | 442,113 |
| Jul 18, 2025 | 20.79 | 20.92 | 20.31 | 20.54 | 20.54 | -0.72% | 557,073 |
| Jul 17, 2025 | 21.43 | 21.44 | 20.63 | 20.69 | 20.69 | -4.26% | 725,180 |
| Jul 16, 2025 | 21.81 | 22.24 | 21.53 | 21.61 | 21.61 | -1.19% | 451,977 |
| Jul 15, 2025 | 22.03 | 22.17 | 21.64 | 21.87 | 21.87 | -0.82% | 540,173 |
| Jul 14, 2025 | 22.25 | 22.53 | 21.46 | 22.05 | 22.05 | -1.74% | 395,828 |
| Jul 11, 2025 | 22.41 | 22.69 | 22.00 | 22.44 | 22.44 | - | 671,419 |
| Jul 10, 2025 | 22.17 | 22.57 | 21.84 | 22.44 | 22.44 | 2.23% | 699,715 |
| Jul 9, 2025 | 21.92 | 22.20 | 21.43 | 21.95 | 21.95 | 0.50% | 474,673 |
| Jul 8, 2025 | 22.03 | 22.40 | 21.81 | 21.84 | 21.84 | -0.27% | 781,989 |
| Jul 7, 2025 | 22.08 | 22.69 | 21.72 | 21.90 | 21.90 | -1.57% | 763,069 |
| Jul 3, 2025 | 22.22 | 22.58 | 21.95 | 22.25 | 22.25 | 1.04% | 540,398 |
| Jul 2, 2025 | 21.31 | 22.05 | 21.01 | 22.02 | 22.02 | 3.33% | 789,119 |
| Jul 1, 2025 | 19.89 | 21.48 | 19.89 | 21.31 | 21.31 | 6.07% | 1,237,349 |
| Jun 30, 2025 | 19.95 | 20.32 | 19.72 | 20.09 | 20.09 | 0.30% | 801,139 |
| Jun 27, 2025 | 19.56 | 20.60 | 19.45 | 20.03 | 20.03 | 1.68% | 2,029,359 |
| Jun 26, 2025 | 19.60 | 19.95 | 19.51 | 19.70 | 19.70 | 1.08% | 510,506 |
| Jun 25, 2025 | 19.54 | 19.73 | 19.19 | 19.49 | 19.49 | -0.92% | 821,289 |
| Jun 24, 2025 | 19.79 | 20.06 | 19.54 | 19.67 | 19.67 | -0.71% | 517,635 |
| Jun 23, 2025 | 19.11 | 19.91 | 18.87 | 19.81 | 19.81 | 4.98% | 938,435 |
| Jun 20, 2025 | 19.42 | 19.42 | 18.61 | 18.87 | 18.87 | -2.63% | 1,482,226 |
| Jun 18, 2025 | 19.85 | 20.08 | 19.38 | 19.38 | 19.38 | -2.07% | 387,553 |
| Jun 17, 2025 | 19.99 | 20.13 | 19.75 | 19.79 | 19.79 | -1.35% | 410,741 |
| Jun 16, 2025 | 19.44 | 20.27 | 19.42 | 20.06 | 20.06 | 4.26% | 694,914 |
| Jun 13, 2025 | 18.94 | 19.50 | 18.86 | 19.24 | 19.24 | 0.21% | 346,131 |
| Jun 12, 2025 | 19.01 | 19.24 | 18.68 | 19.20 | 19.20 | -0.52% | 502,751 |
| Jun 11, 2025 | 19.72 | 19.99 | 18.95 | 19.30 | 19.30 | -1.83% | 686,622 |
| Jun 10, 2025 | 20.24 | 20.27 | 19.46 | 19.66 | 19.66 | -3.10% | 473,403 |
| Jun 9, 2025 | 20.20 | 20.96 | 19.82 | 20.29 | 20.29 | 1.96% | 870,041 |
| Jun 6, 2025 | 20.30 | 20.32 | 19.82 | 19.90 | 19.90 | -1.53% | 447,958 |
| Jun 5, 2025 | 20.30 | 20.43 | 19.94 | 20.21 | 20.21 | 0.40% | 450,779 |
| Jun 4, 2025 | 19.32 | 20.43 | 19.00 | 20.13 | 20.13 | 4.63% | 682,245 |