Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Minerals Intl Inc Common Stock (NY:CMP)

19.96 +0.77 (+4.02%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 18.97 19.33 18.74 19.19 393,604 +0.15(+0.79%)
May 22, 2025 18.96 19.42 18.69 19.04 478,985 -0.12(-0.63%)
May 21, 2025 19.33 19.48 18.97 19.16 444,870 -0.50(-2.54%)
May 20, 2025 19.23 19.68 19.04 19.66 739,576 +0.41(+2.13%)
May 19, 2025 19.00 19.29 18.70 19.25 502,403 +0.07(+0.36%)
May 16, 2025 19.36 19.65 18.81 19.18 632,101 -0.32(-1.64%)
May 15, 2025 19.69 19.85 19.23 19.50 645,225 -0.23(-1.17%)
May 14, 2025 19.62 19.96 19.26 19.73 920,064 +0.00(+0.00%)
May 13, 2025 19.47 20.16 19.22 19.73 1,448,445 +0.27(+1.39%)
May 12, 2025 19.58 19.94 18.91 19.46 1,548,146 +0.63(+3.35%)
May 09, 2025 17.88 19.20 17.46 18.83 1,802,825 +0.87(+4.84%)
May 08, 2025 15.00 17.96 14.90 17.96 2,339,597 +3.73(+26.21%)
May 07, 2025 13.97 14.28 13.85 14.23 968,004 +0.27(+1.93%)
May 06, 2025 13.66 14.01 13.53 13.96 652,517 +0.36(+2.65%)
May 05, 2025 13.64 13.87 13.57 13.60 516,058 -0.11(-0.80%)
May 02, 2025 13.28 13.79 13.08 13.71 879,611 +0.71(+5.46%)
May 01, 2025 13.31 13.79 12.99 13.00 1,363,727 -0.44(-3.27%)
Apr 30, 2025 13.03 13.50 12.90 13.44 774,043 +0.18(+1.36%)
Apr 29, 2025 13.00 13.27 12.90 13.26 655,155 +0.26(+2.00%)
Apr 28, 2025 12.55 13.10 12.40 13.00 718,878 +0.48(+3.83%)
Apr 25, 2025 12.34 12.57 12.10 12.52 484,292 +0.06(+0.48%)
Apr 24, 2025 11.98 12.48 11.88 12.46 463,075 +0.52(+4.36%)
Apr 23, 2025 12.10 12.46 11.85 11.94 440,021 -0.07(-0.58%)
Apr 22, 2025 11.45 12.11 11.39 12.01 535,123 +0.56(+4.89%)
Apr 21, 2025 11.44 11.47 11.12 11.45 470,276 +0.07(+0.62%)
Apr 17, 2025 11.12 11.38 10.96 11.38 571,887 +0.23(+2.06%)
Apr 16, 2025 11.01 11.31 10.91 11.15 723,876 +0.24(+2.20%)
Apr 15, 2025 11.00 11.20 10.87 10.91 1,020,620 -0.15(-1.36%)
Apr 14, 2025 10.80 11.23 10.63 11.06 614,253 +0.32(+2.98%)
Apr 11, 2025 10.36 10.84 10.22 10.74 725,620 +0.48(+4.68%)
Apr 10, 2025 9.720 10.39 9.440 10.26 727,934 +0.35(+3.53%)
Apr 09, 2025 9.350 10.15 9.200 9.910 899,551 +0.52(+5.54%)
Apr 08, 2025 9.510 9.570 9.200 9.390 1,267,090 +0.12(+1.29%)
Apr 07, 2025 9.000 9.760 8.906 9.270 1,020,592 +0.10(+1.09%)
Apr 04, 2025 8.950 9.280 8.595 9.170 977,107 -0.03(-0.33%)
Apr 03, 2025 8.880 9.220 8.820 9.200 549,055 -0.11(-1.18%)
Apr 02, 2025 8.960 9.330 8.900 9.310 324,704 +0.19(+2.08%)
Apr 01, 2025 9.290 9.370 8.960 9.120 481,339 -0.17(-1.83%)
Mar 31, 2025 9.380 9.596 9.030 9.290 568,900 -0.27(-2.82%)
Mar 28, 2025 9.590 9.910 9.450 9.560 486,746 +0.05(+0.53%)
Mar 27, 2025 9.600 9.680 9.340 9.510 456,191 -0.16(-1.65%)
Mar 26, 2025 9.600 9.770 9.500 9.670 393,733 +0.10(+1.04%)
Mar 25, 2025 9.630 9.790 9.380 9.570 672,501 -0.07(-0.73%)
Mar 24, 2025 9.980 10.07 9.580 9.640 639,995 -0.33(-3.31%)
Mar 21, 2025 10.07 10.07 9.850 9.970 946,480 -0.31(-3.02%)
Mar 20, 2025 10.77 10.78 10.24 10.28 475,078 -0.67(-6.12%)
Mar 19, 2025 11.16 11.39 10.80 10.95 428,399 -0.27(-2.41%)
Mar 18, 2025 11.83 11.83 10.74 11.22 407,130 -0.48(-4.10%)
Mar 17, 2025 10.96 11.83 10.92 11.70 818,498 +0.80(+7.34%)
Mar 14, 2025 10.14 10.94 10.11 10.90 518,721 +0.90(+9.00%)
Mar 13, 2025 9.920 10.13 9.910 10.00 430,513 +0.09(+0.91%)
Mar 12, 2025 10.37 10.46 9.900 9.910 487,194 -0.44(-4.25%)
Mar 11, 2025 10.13 10.39 9.965 10.35 501,195 +0.24(+2.37%)
Mar 10, 2025 10.27 10.46 9.910 10.11 420,931 -0.30(-2.88%)
Mar 07, 2025 10.02 10.52 10.00 10.41 399,295 +0.33(+3.27%)
Mar 06, 2025 9.840 10.29 9.821 10.08 418,108 +0.18(+1.82%)
Mar 05, 2025 9.750 10.09 9.750 9.900 659,579 +0.17(+1.75%)
Mar 04, 2025 9.910 10.10 9.620 9.730 852,707 -0.30(-2.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.