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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 13.10 | 12.75 | ↓$0.35 (-2.67%) | 12.41 | 13.37 | 715.85K |
2024-05-02 | 12.25 | 12.71 | ↑$0.46 (3.76%) | 12.02 | 12.80 | 0.98M |
2024-05-01 | 12.51 | 12.15 | ↓$0.36 (-2.88%) | 12.08 | 12.77 | 536.41K |
2024-04-30 | 13.04 | 12.45 | ↓$0.59 (-4.52%) | 12.44 | 13.10 | 655.46K |
2024-04-29 | 13.15 | 13.34 | ↑$0.19 (1.44%) | 13.11 | 13.68 | 587.40K |
2024-04-26 | 13.73 | 13.04 | ↓$0.69 (-5.03%) | 12.96 | 13.85 | 0.95M |
2024-04-25 | 12.52 | 12.62 | ↑$0.10 (0.80%) | 11.85 | 12.71 | 709.76K |
2024-04-24 | 13.18 | 12.78 | ↓$0.40 (-3.03%) | 12.76 | 13.27 | 780.13K |
2024-04-23 | 13.12 | 13.21 | ↑$0.09 (0.69%) | 13.02 | 13.57 | 610.52K |
2024-04-22 | 13.34 | 13.24 | ↓$0.10 (-0.75%) | 13.03 | 13.55 | 487.58K |
2024-04-19 | 13.43 | 13.46 | ↑$0.03 (0.22%) | 13.40 | 13.88 | 398.07K |
2024-04-18 | 13.38 | 13.60 | ↑$0.22 (1.64%) | 13.17 | 13.89 | 401.26K |
2024-04-17 | 13.70 | 13.33 | ↓$0.37 (-2.70%) | 13.31 | 13.97 | 419.12K |
2024-04-16 | 13.54 | 13.60 | ↑$0.06 (0.44%) | 13.10 | 13.68 | 512.43K |
2024-04-15 | 14.37 | 13.72 | ↓$0.65 (-4.52%) | 13.62 | 14.54 | 528.24K |
2024-04-12 | 14.50 | 14.30 | ↓$0.20 (-1.38%) | 14.11 | 15.07 | 488.12K |
2024-04-11 | 14.19 | 14.48 | ↑$0.29 (2.04%) | 13.92 | 14.54 | 492.34K |
2024-04-10 | 14.26 | 14.03 | ↓$0.23 (-1.61%) | 13.78 | 14.27 | 721.54K |
2024-04-09 | 13.94 | 14.85 | ↑$0.91 (6.53%) | 13.90 | 14.87 | 671.44K |
2024-04-08 | 14.49 | 13.96 | ↓$0.53 (-3.66%) | 13.54 | 14.64 | 0.94M |
2024-04-05 | 14.21 | 14.26 | ↑$0.05 (0.35%) | 14.09 | 14.43 | 423.79K |
2024-04-04 | 14.35 | 14.29 | ↓$0.06 (-0.42%) | 14.09 | 14.55 | 507.89K |
2024-04-03 | 14.41 | 14.29 | ↓$0.12 (-0.83%) | 14.15 | 14.75 | 506.85K |
2024-04-02 | 15.37 | 14.66 | ↓$0.71 (-4.62%) | 14.50 | 15.42 | 527.15K |
2024-04-01 | 15.89 | 15.56 | ↓$0.33 (-2.08%) | 15.04 | 15.89 | 671.94K |
2024-03-28 | 15.62 | 15.74 | ↑$0.12 (0.77%) | 15.45 | 16.08 | 854.92K |
2024-03-27 | 13.75 | 15.51 | ↑$1.76 (12.80%) | 13.66 | 15.52 | 1.60M |
2024-03-26 | 14.61 | 13.69 | ↓$0.92 (-6.30%) | 13.60 | 14.70 | 1.92M |
2024-03-25 | 16.31 | 14.55 | ↓$1.76 (-10.79%) | 14.15 | 16.69 | 3.83M |
2024-03-22 | 17.50 | 17.55 | ↑$0.05 (0.29%) | 17.31 | 17.69 | 430.30K |
Create an account or log in to view more rows.
$CMP we just getting started
$CMP we back
$CMP they don’t want us to shine… But we gon shine…
$CMP LOL
$CMP HAVE A FANTASTIC WEEKEND FAM…
$CMP whats the news????
$CMP If options never existed
what do you think this stock would be trading at?
$CMP just hold no panic
$CMP time to run
$CMP Was last two days consolidation??