Compass Minerals Internat... (CMP)
NYSE: CMP
· Real-Time Price · USD
18.03
-0.37 (-2.01%)
At close: Sep 10, 2025, 3:59 PM
17.67
-2.00%
After-hours: Sep 10, 2025, 06:10 PM EDT
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.35 | 18.62 | 17.90 | 18.03 | 18.03 | -2.01% | 357,571 |
| 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 |
| Sep 5, 2025 | 18.96 | 19.30 | 18.48 | 18.81 | 18.81 | 0.11% | 338,800 |
| Sep 4, 2025 | 18.84 | 18.87 | 18.34 | 18.79 | 18.79 | -0.74% | 416,522 |
| Sep 3, 2025 | 18.89 | 18.99 | 18.57 | 18.93 | 18.93 | -0.53% | 277,647 |
| Sep 2, 2025 | 18.83 | 19.22 | 18.65 | 19.03 | 19.03 | -0.10% | 294,951 |
| Aug 29, 2025 | 19.30 | 19.53 | 18.89 | 19.05 | 19.05 | -1.09% | 320,248 |
| Aug 28, 2025 | 19.26 | 19.28 | 18.89 | 19.26 | 19.26 | 1.05% | 291,800 |
| Aug 27, 2025 | 19.39 | 19.41 | 19.01 | 19.06 | 19.06 | -2.95% | 365,543 |
| Aug 26, 2025 | 19.81 | 20.11 | 19.59 | 19.64 | 19.64 | -0.81% | 365,715 |
| Aug 25, 2025 | 19.47 | 19.90 | 19.31 | 19.80 | 19.80 | 1.69% | 354,229 |
| Aug 22, 2025 | 19.07 | 19.82 | 18.98 | 19.47 | 19.47 | 1.94% | 425,404 |
| Aug 21, 2025 | 18.79 | 19.13 | 18.77 | 19.10 | 19.10 | 1.54% | 218,041 |
| Aug 20, 2025 | 18.70 | 19.09 | 18.62 | 18.81 | 18.81 | -0.21% | 317,615 |
| Aug 19, 2025 | 19.05 | 19.18 | 18.51 | 18.85 | 18.85 | -0.89% | 405,508 |
| Aug 18, 2025 | 18.86 | 19.56 | 18.60 | 19.02 | 19.02 | 0.00% | 392,700 |
| Aug 15, 2025 | 18.67 | 19.02 | 18.36 | 19.02 | 19.02 | 1.49% | 544,549 |
| 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 |