Compass Minerals International Inc (CMP) Historical Stock Data

13.20 ↑0.45 (3.49%)
As of May 6, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CMP is down -0.87% a day on average. There have been 13 days where Compass Minerals International Inc closed green and 17 days where CMP closed red.

DateOpenCloseChangeLowHighVolume
2024-05-0313.1012.75↓$0.35 (-2.67%)12.4113.37715.85K
2024-05-0212.2512.71↑$0.46 (3.76%)12.0212.800.98M
2024-05-0112.5112.15↓$0.36 (-2.88%)12.0812.77536.41K
2024-04-3013.0412.45↓$0.59 (-4.52%)12.4413.10655.46K
2024-04-2913.1513.34↑$0.19 (1.44%)13.1113.68587.40K
2024-04-2613.7313.04↓$0.69 (-5.03%)12.9613.850.95M
2024-04-2512.5212.62↑$0.10 (0.80%)11.8512.71709.76K
2024-04-2413.1812.78↓$0.40 (-3.03%)12.7613.27780.13K
2024-04-2313.1213.21↑$0.09 (0.69%)13.0213.57610.52K
2024-04-2213.3413.24↓$0.10 (-0.75%)13.0313.55487.58K
2024-04-1913.4313.46↑$0.03 (0.22%)13.4013.88398.07K
2024-04-1813.3813.60↑$0.22 (1.64%)13.1713.89401.26K
2024-04-1713.7013.33↓$0.37 (-2.70%)13.3113.97419.12K
2024-04-1613.5413.60↑$0.06 (0.44%)13.1013.68512.43K
2024-04-1514.3713.72↓$0.65 (-4.52%)13.6214.54528.24K
2024-04-1214.5014.30↓$0.20 (-1.38%)14.1115.07488.12K
2024-04-1114.1914.48↑$0.29 (2.04%)13.9214.54492.34K
2024-04-1014.2614.03↓$0.23 (-1.61%)13.7814.27721.54K
2024-04-0913.9414.85↑$0.91 (6.53%)13.9014.87671.44K
2024-04-0814.4913.96↓$0.53 (-3.66%)13.5414.640.94M
2024-04-0514.2114.26↑$0.05 (0.35%)14.0914.43423.79K
2024-04-0414.3514.29↓$0.06 (-0.42%)14.0914.55507.89K
2024-04-0314.4114.29↓$0.12 (-0.83%)14.1514.75506.85K
2024-04-0215.3714.66↓$0.71 (-4.62%)14.5015.42527.15K
2024-04-0115.8915.56↓$0.33 (-2.08%)15.0415.89671.94K
2024-03-2815.6215.74↑$0.12 (0.77%)15.4516.08854.92K
2024-03-2713.7515.51↑$1.76 (12.80%)13.6615.521.60M
2024-03-2614.6113.69↓$0.92 (-6.30%)13.6014.701.92M
2024-03-2516.3114.55↓$1.76 (-10.79%)14.1516.693.83M
2024-03-2217.5017.55↑$0.05 (0.29%)17.3117.69430.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$CMP they don’t want us to shine… But we gon shine…

0 Like Report
wsb_pro

$CMP HAVE A FANTASTIC WEEKEND FAM…

0 Like Report
Modok

$CMP If options never existed
what do you think this stock would be trading at?

0 Like Report