Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
19.55
+0.72 (3.82%)
May 12, 2025, 3:52 PM - Market open
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.58 | 19.94 | 18.91 | 19.54 | - | 3.77% | 1,181,029 |
| May 9, 2025 | 17.88 | 19.20 | 17.46 | 18.83 | 18.83 | 4.84% | 1,802,825 |
| May 8, 2025 | 15.00 | 17.96 | 14.90 | 17.96 | 17.96 | 26.21% | 2,339,731 |
| May 7, 2025 | 13.97 | 14.28 | 13.85 | 14.23 | 14.23 | 1.93% | 968,053 |
| May 6, 2025 | 13.66 | 14.01 | 13.53 | 13.96 | 13.96 | 2.65% | 652,517 |
| May 5, 2025 | 13.64 | 13.87 | 13.57 | 13.60 | 13.60 | -0.80% | 516,058 |
| May 2, 2025 | 13.28 | 13.80 | 13.08 | 13.71 | 13.71 | 5.46% | 879,611 |
| May 1, 2025 | 13.31 | 13.79 | 12.99 | 13.00 | 13.00 | -3.27% | 1,363,823 |
| Apr 30, 2025 | 13.03 | 13.50 | 12.90 | 13.44 | 13.44 | 1.36% | 774,045 |
| Apr 29, 2025 | 13.00 | 13.27 | 12.90 | 13.26 | 13.26 | 2.00% | 655,155 |
| Apr 28, 2025 | 12.55 | 13.10 | 12.40 | 13.00 | 13.00 | 3.83% | 718,878 |
| Apr 25, 2025 | 12.34 | 12.57 | 12.10 | 12.52 | 12.52 | 0.48% | 484,292 |
| Apr 24, 2025 | 11.98 | 12.48 | 11.88 | 12.46 | 12.46 | 4.36% | 463,075 |
| Apr 23, 2025 | 12.10 | 12.46 | 11.85 | 11.94 | 11.94 | -0.58% | 440,021 |
| Apr 22, 2025 | 11.45 | 12.11 | 11.39 | 12.01 | 12.01 | 4.89% | 535,123 |
| Apr 21, 2025 | 11.44 | 11.47 | 11.12 | 11.45 | 11.45 | 0.62% | 470,276 |
| Apr 17, 2025 | 11.12 | 11.38 | 10.96 | 11.38 | 11.38 | 2.06% | 571,887 |
| Apr 16, 2025 | 11.01 | 11.31 | 10.91 | 11.15 | 11.15 | 2.20% | 723,876 |
| Apr 15, 2025 | 11.00 | 11.20 | 10.87 | 10.91 | 10.91 | -1.36% | 1,020,620 |
| Apr 14, 2025 | 10.80 | 11.24 | 10.63 | 11.06 | 11.06 | 2.98% | 619,254 |
| Apr 11, 2025 | 10.36 | 10.84 | 10.22 | 10.74 | 10.74 | 4.68% | 725,620 |
| Apr 10, 2025 | 9.72 | 10.39 | 9.44 | 10.26 | 10.26 | 3.53% | 728,133 |
| Apr 9, 2025 | 9.35 | 10.15 | 9.20 | 9.91 | 9.91 | 5.54% | 899,214 |
| Apr 8, 2025 | 9.51 | 9.57 | 9.20 | 9.39 | 9.39 | 1.29% | 1,267,171 |
| Apr 7, 2025 | 9.00 | 9.76 | 8.91 | 9.27 | 9.27 | 1.09% | 1,020,602 |
| Apr 4, 2025 | 8.95 | 9.28 | 8.60 | 9.17 | 9.17 | -0.33% | 977,107 |
| Apr 3, 2025 | 8.88 | 9.22 | 8.82 | 9.20 | 9.20 | -1.18% | 549,055 |
| Apr 2, 2025 | 8.96 | 9.33 | 8.90 | 9.31 | 9.31 | 2.08% | 324,708 |
| Apr 1, 2025 | 9.29 | 9.37 | 8.96 | 9.12 | 9.12 | -1.83% | 481,339 |
| Mar 31, 2025 | 9.38 | 9.60 | 9.03 | 9.29 | 9.29 | -2.82% | 568,900 |
| Mar 28, 2025 | 9.59 | 9.91 | 9.45 | 9.56 | 9.56 | 0.53% | 486,746 |
| Mar 27, 2025 | 9.60 | 9.68 | 9.34 | 9.51 | 9.51 | -1.65% | 456,191 |
| Mar 26, 2025 | 9.60 | 9.77 | 9.50 | 9.67 | 9.67 | 1.04% | 393,733 |
| Mar 25, 2025 | 9.63 | 9.79 | 9.38 | 9.57 | 9.57 | -0.73% | 672,501 |
| Mar 24, 2025 | 9.98 | 10.07 | 9.58 | 9.64 | 9.64 | -3.31% | 639,748 |
| Mar 21, 2025 | 10.07 | 10.07 | 9.85 | 9.97 | 9.97 | -3.02% | 946,480 |
| Mar 20, 2025 | 10.77 | 10.78 | 10.25 | 10.28 | 10.28 | -6.12% | 475,088 |
| Mar 19, 2025 | 11.16 | 11.39 | 10.80 | 10.95 | 10.95 | -2.41% | 428,399 |
| Mar 18, 2025 | 11.83 | 11.83 | 10.74 | 11.22 | 11.22 | -4.10% | 407,130 |
| Mar 17, 2025 | 10.96 | 11.83 | 10.92 | 11.70 | 11.70 | 7.34% | 818,513 |
| Mar 14, 2025 | 10.14 | 10.94 | 10.11 | 10.90 | 10.90 | 9.00% | 518,721 |
| Mar 13, 2025 | 9.92 | 10.13 | 9.91 | 10.00 | 10.00 | 0.91% | 430,513 |
| Mar 12, 2025 | 10.37 | 10.46 | 9.90 | 9.91 | 9.91 | -4.25% | 487,194 |
| Mar 11, 2025 | 10.13 | 10.40 | 9.97 | 10.35 | 10.35 | 2.37% | 501,195 |
| Mar 10, 2025 | 10.27 | 10.46 | 9.91 | 10.11 | 10.11 | -2.88% | 420,870 |
| Mar 7, 2025 | 10.02 | 10.52 | 10.00 | 10.41 | 10.41 | 3.27% | 399,295 |
| Mar 6, 2025 | 9.84 | 10.29 | 9.82 | 10.08 | 10.08 | 1.82% | 418,110 |
| Mar 5, 2025 | 9.75 | 10.09 | 9.75 | 9.90 | 9.90 | 1.75% | 659,791 |
| Mar 4, 2025 | 9.91 | 10.10 | 9.62 | 9.73 | 9.73 | -2.99% | 852,710 |
| Mar 3, 2025 | 10.58 | 10.70 | 9.93 | 10.03 | 10.03 | -3.93% | 583,415 |