Compass Minerals International Inc (CMP) Historical Stock Data
12.62 ↓0.16 (-1.25%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMP is down -0.89% a day on average. There have been 12 days where Compass Minerals International Inc closed green and 18 days where CMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 17.81 | 17.80 | ↓$0.01 (-0.06%) | 17.25 | 17.99 | 611.09K |
| 2024-03-20 | 17.25 | 17.64 | ↑$0.39 (2.26%) | 17.17 | 18.06 | 887.41K |
| 2024-03-19 | 17.78 | 17.38 | ↓$0.40 (-2.25%) | 17.31 | 18.16 | 1.14M |
| 2024-03-18 | 18.85 | 17.98 | ↓$0.87 (-4.62%) | 17.86 | 19.02 | 1.07M |
| 2024-03-15 | 19.09 | 18.80 | ↓$0.29 (-1.52%) | 18.77 | 19.86 | 1.46M |
| 2024-03-14 | 20.00 | 19.12 | ↓$0.88 (-4.40%) | 18.69 | 20.24 | 0.91M |
Create an account or log in to view more rows.
$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??
$CMP what’s gonna happen now