Compass Minerals International Inc (CMP) Historical Stock Data
20.28 ↑0.16 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMP is up 0.57% a day on average. There have been 22 days where Compass Minerals International Inc closed green and 8 days where CMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 20.08 | 20.28 | ↑$0.20 (1.00%) | 19.78 | 20.64 | 285.03K |
| 2025-12-04 | 19.57 | 20.12 | ↑$0.55 (2.81%) | 19.39 | 20.34 | 262.52K |
| 2025-12-03 | 18.89 | 19.78 | ↑$0.89 (4.71%) | 18.81 | 19.90 | 351.35K |
| 2025-12-02 | 19.12 | 18.72 | ↓$0.40 (-2.09%) | 18.56 | 19.25 | 147.09K |
| 2025-12-01 | 18.94 | 19.07 | ↑$0.13 (0.69%) | 18.75 | 19.30 | 231.85K |
| 2025-11-28 | 18.67 | 18.99 | ↑$0.32 (1.71%) | 18.56 | 18.99 | 195.86K |
| 2025-11-26 | 18.40 | 18.46 | ↑$0.06 (0.33%) | 18.40 | 18.80 | 277.75K |
| 2025-11-25 | 17.94 | 18.46 | ↑$0.52 (2.90%) | 17.82 | 18.52 | 197.44K |
| 2025-11-24 | 17.68 | 17.82 | ↑$0.14 (0.79%) | 17.56 | 17.98 | 200.34K |
| 2025-11-21 | 17.00 | 17.74 | ↑$0.74 (4.35%) | 16.96 | 17.93 | 341.37K |
| 2025-11-20 | 17.33 | 17.02 | ↓$0.31 (-1.79%) | 16.76 | 17.53 | 258.79K |
| 2025-11-19 | 17.30 | 17.17 | ↓$0.13 (-0.75%) | 16.97 | 17.56 | 223.43K |
| 2025-11-18 | 17.01 | 17.09 | ↑$0.08 (0.47%) | 16.81 | 17.26 | 167.96K |
| 2025-11-17 | 17.80 | 17.17 | ↓$0.63 (-3.54%) | 17.06 | 17.95 | 254.55K |
| 2025-11-14 | 17.47 | 17.78 | ↑$0.31 (1.77%) | 17.34 | 17.96 | 285.75K |
| 2025-11-13 | 18.33 | 17.76 | ↓$0.57 (-3.11%) | 17.69 | 18.80 | 651.80K |
| 2025-11-12 | 18.00 | 18.31 | ↑$0.31 (1.72%) | 17.97 | 18.43 | 319.78K |
| 2025-11-11 | 17.64 | 17.92 | ↑$0.28 (1.59%) | 17.55 | 17.94 | 181.42K |
| 2025-11-10 | 17.37 | 17.61 | ↑$0.24 (1.38%) | 17.18 | 17.77 | 227.74K |
| 2025-11-07 | 16.43 | 17.17 | ↑$0.74 (4.50%) | 16.40 | 17.20 | 237.48K |
| 2025-11-06 | 17.05 | 16.54 | ↓$0.51 (-2.99%) | 16.43 | 17.06 | 302.97K |
| 2025-11-05 | 17.00 | 17.10 | ↑$0.10 (0.59%) | 16.94 | 17.22 | 258.51K |
| 2025-11-04 | 16.81 | 16.91 | ↑$0.10 (0.59%) | 16.78 | 17.32 | 430.15K |
| 2025-11-03 | 17.16 | 17.25 | ↑$0.09 (0.52%) | 16.67 | 17.43 | 274.42K |
| 2025-10-31 | 17.09 | 17.34 | ↑$0.25 (1.46%) | 16.77 | 17.40 | 216.16K |
| 2025-10-30 | 16.93 | 17.19 | ↑$0.26 (1.54%) | 16.93 | 17.58 | 296.09K |
| 2025-10-29 | 17.83 | 17.22 | ↓$0.61 (-3.42%) | 16.91 | 17.87 | 409.30K |
| 2025-10-28 | 17.29 | 17.69 | ↑$0.40 (2.31%) | 17.09 | 17.85 | 386.34K |
| 2025-10-27 | 18.37 | 17.38 | ↓$0.99 (-5.39%) | 17.31 | 18.37 | 413.49K |
| 2025-10-24 | 18.15 | 18.57 | ↑$0.42 (2.31%) | 17.89 | 18.91 | 365.94K |
Create an account or log in to view more rows.
$CMP buying all the dips.
$CMP good times
$CMP holding unfortunately lol
$CMP keep inchin
$CMP Powell save me
$CMP Bullish AF ??
$CMP great sale!!!! Buy buy buy
$CMP Buying again tomorrow.
$CMP 50% chance this will go up or down. I am a professional guys.
$CMP CHUG CHUG CHUG