Compass Minerals Internat... (CMP)
NYSE: CMP
· Real-Time Price · USD
18.80
-0.56 (-2.89%)
At close: Oct 03, 2025, 3:59 PM
18.50
-1.60%
After-hours: Oct 03, 2025, 05:29 PM EDT
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.60 | 19.82 | 18.73 | 18.80 | 18.80 | -2.89% | 208,334 |
| Oct 2, 2025 | 20.01 | 20.05 | 19.23 | 19.36 | 19.36 | -2.37% | 439,232 |
| Oct 1, 2025 | 19.18 | 20.39 | 19.15 | 19.83 | 19.83 | 3.28% | 588,537 |
| Sep 30, 2025 | 19.18 | 19.59 | 18.92 | 19.20 | 19.20 | -0.67% | 632,007 |
| Sep 29, 2025 | 19.59 | 19.59 | 19.00 | 19.33 | 19.33 | -0.57% | 335,625 |
| Sep 26, 2025 | 18.85 | 19.49 | 18.62 | 19.44 | 19.44 | 3.02% | 381,400 |
| Sep 25, 2025 | 19.06 | 19.61 | 18.68 | 18.87 | 18.87 | -1.00% | 457,340 |
| Sep 24, 2025 | 18.44 | 19.72 | 18.42 | 19.06 | 19.06 | 2.58% | 415,743 |
| Sep 23, 2025 | 18.22 | 18.62 | 18.22 | 18.58 | 18.58 | 1.86% | 294,300 |
| Sep 22, 2025 | 17.97 | 18.50 | 17.81 | 18.24 | 18.24 | 1.22% | 330,400 |
| Sep 19, 2025 | 18.15 | 18.28 | 17.84 | 18.02 | 18.02 | -0.39% | 1,260,438 |
| Sep 18, 2025 | 17.90 | 18.20 | 17.67 | 18.09 | 18.09 | 0.89% | 382,819 |
| Sep 17, 2025 | 18.27 | 18.68 | 17.88 | 17.93 | 17.93 | -1.48% | 343,138 |
| Sep 16, 2025 | 18.57 | 18.57 | 18.16 | 18.20 | 18.20 | -1.19% | 296,524 |
| Sep 15, 2025 | 18.08 | 18.65 | 17.90 | 18.42 | 18.42 | 1.94% | 368,141 |
| Sep 12, 2025 | 18.33 | 18.82 | 18.07 | 18.07 | 18.07 | -2.32% | 211,000 |
| Sep 11, 2025 | 18.08 | 18.62 | 17.86 | 18.50 | 18.50 | 2.61% | 316,700 |
| Sep 10, 2025 | 18.35 | 18.62 | 17.90 | 18.03 | 18.03 | -2.01% | 357,600 |
| Sep 9, 2025 | 19.26 | 19.26 | 18.40 | 18.40 | 18.40 | -3.41% | 261,970 |
| Sep 8, 2025 | 18.96 | 19.18 | 18.60 | 19.05 | 19.05 | 1.28% | 298,900 |
Page 1 of 136