Compass Minerals Internat...

NYSE: CMP · Real-Time Price · USD
18.74
-0.36 (-1.88%)
At close: Aug 14, 2025, 3:59 PM
18.74
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT

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% 361,800
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% 445,500
Jul 25, 2025 21.07 21.21 20.36 20.37 20.37 -3.05% 383,828
Jul 24, 2025 21.31 21.36 20.98 21.01 21.01 -2.23% 292,200
Jul 23, 2025 21.26 21.52 21.09 21.49 21.49 1.46% 477,400
Jul 22, 2025 21.39 21.64 21.18 21.18 21.18 0.14% 428,300
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% 557,100