Compass Minerals Internat...

11.90
0.01 (0.08%)
At close: Feb 20, 2025, 3:59 PM
11.90
0.00%
After-hours: Feb 20, 2025, 05:39 PM EST

CMP Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 11.72 12.17 11.16 11.89 0.02 0.17% 736,587
Feb 18, 2025 11.22 11.97 10.54 11.87 0.64 5.70% 999,526
Feb 14, 2025 11.51 11.87 11.22 11.23 -0.27 -2.35% 468,800
Feb 13, 2025 11.28 11.68 11.13 11.50 0.04 0.35% 545,100
Feb 12, 2025 11.80 12.60 11.29 11.46 0.04 0.35% 1,081,527
Feb 11, 2025 11.50 12.42 10.87 11.42 -0.70 -5.78% 1,117,300
Feb 10, 2025 12.27 12.76 11.87 12.12 0.07 0.58% 1,008,231
Feb 7, 2025 11.86 12.09 11.68 12.05 0.28 2.38% 571,008
Feb 6, 2025 12.13 12.34 11.66 11.77 -0.16 -1.34% 419,327
Feb 5, 2025 12.06 12.14 11.75 11.93 -0.04 -0.33% 363,911
Feb 4, 2025 11.44 12.32 11.26 11.97 0.48 4.18% 437,543
Feb 3, 2025 11.58 11.68 11.13 11.49 -0.17 -1.46% 451,920
Jan 31, 2025 11.93 11.93 11.54 11.66 -0.30 -2.51% 474,434
Jan 30, 2025 12.02 12.13 11.77 11.96 0.01 0.08% 621,541
Jan 29, 2025 12.01 12.14 11.70 11.95 -0.05 -0.42% 504,649
Jan 28, 2025 12.40 12.40 11.36 12.00 -0.55 -4.38% 809,100
Jan 27, 2025 13.40 13.40 12.50 12.55 -0.87 -6.48% 528,101
Jan 24, 2025 13.28 13.54 13.14 13.42 0.23 1.74% 346,406
Jan 23, 2025 13.59 13.65 13.00 13.19 -0.49 -3.58% 515,376
Jan 22, 2025 13.70 13.91 13.45 13.68 -0.19 -1.37% 411,300
Jan 21, 2025 14.32 14.38 13.69 13.87 -0.34 -2.39% 550,609
Jan 17, 2025 14.06 14.24 13.65 14.21 0.31 2.23% 614,449
Jan 16, 2025 13.44 13.92 13.01 13.90 0.46 3.42% 424,323
Jan 15, 2025 13.55 13.90 13.18 13.44 0.12 0.90% 395,412
Jan 14, 2025 13.10 13.40 12.79 13.32 0.25 1.91% 510,900
Jan 13, 2025 12.50 13.12 12.00 13.07 0.67 5.40% 830,952
Jan 10, 2025 11.70 12.45 11.53 12.40 0.67 5.71% 517,220
Jan 8, 2025 11.63 12.05 11.44 11.73 -0.03 -0.26% 609,644
Jan 7, 2025 11.45 12.04 11.20 11.76 0.47 4.16% 554,500
Jan 6, 2025 11.50 11.67 11.11 11.29 0.27 2.45% 570,439
Jan 3, 2025 10.93 11.19 10.80 11.02 0.03 0.27% 401,982
Jan 2, 2025 11.33 11.49 10.90 10.99 -0.26 -2.31% 520,739
Dec 31, 2024 10.90 11.33 10.73 11.25 0.42 3.88% 550,800
Dec 30, 2024 10.75 11.03 10.61 10.83 -0.01 -0.09% 666,900
Dec 27, 2024 10.78 11.10 10.69 10.84 -0.01 -0.09% 380,700
Dec 26, 2024 10.69 10.92 10.59 10.85 0.10 0.93% 411,500
Dec 24, 2024 10.59 10.98 10.51 10.75 0.16 1.51% 220,418
Dec 23, 2024 10.56 10.82 10.33 10.59 -0.07 -0.66% 752,400
Dec 20, 2024 11.10 11.45 10.62 10.66 -0.66 -5.83% 2,673,568
Dec 19, 2024 12.10 12.20 11.11 11.32 -0.70 -5.82% 1,195,100
Dec 18, 2024 12.64 13.40 11.98 12.02 -0.77 -6.02% 1,021,600
Dec 17, 2024 11.95 13.58 11.41 12.79 0.18 1.43% 1,575,238
Dec 16, 2024 12.89 13.01 12.37 12.61 -0.45 -3.45% 1,438,448
Dec 13, 2024 13.06 13.12 12.80 13.06 -0.22 -1.66% 539,037
Dec 12, 2024 13.43 13.80 13.17 13.28 -0.31 -2.28% 795,902
Dec 11, 2024 14.25 14.34 13.02 13.59 -0.53 -3.75% 1,208,660
Dec 10, 2024 13.71 14.27 13.26 14.12 0.47 3.44% 857,321
Dec 9, 2024 13.88 14.34 13.58 13.65 0.08 0.59% 620,600
Dec 6, 2024 13.92 13.92 12.98 13.57 -0.25 -1.81% 854,038
Dec 5, 2024 14.47 14.51 13.63 13.82 -0.62 -4.29% 659,900

Create Price Alert on CMP

Your price alert will notify you when the stock price is above 11.9.

Add to Watchlist