Compass Minerals International, Inc. - CMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.67	19.02	19.02	19.02	18.36	544,549
August 14, 2025	18.64	18.74	18.74	19.09	18.34	553,545
August 13, 2025	18.43	19.1	19.1	19.43	18.02	868,928
August 12, 2025	20.77	19.21	19.21	21.38	17.95	1.09M
August 11, 2025	21.11	21.5	21.5	21.58	20.95	636,418
August 08, 2025	20.8	21.44	21.44	21.44	20.61	448,539
August 07, 2025	20.61	20.7	20.7	20.75	20.38	361,800
August 06, 2025	20.39	20.37	20.37	20.55	20.09	389,807
August 05, 2025	20.17	20.4	20.4	20.41	19.97	337,737
August 04, 2025	19.9	20.06	20.06	20.1	19.68	283,627
August 01, 2025	20.24	19.78	19.78	20.28	19.49	336,641
July 31, 2025	19.49	19.93	19.93	19.95	19.25	355,436
July 30, 2025	20.09	19.77	19.77	20.35	19.58	475,608
July 29, 2025	20.66	20.2	20.2	20.67	19.86	355,115
July 28, 2025	20.45	20.43	20.43	20.5	19.88	445,500
July 25, 2025	21.07	20.37	20.37	21.21	20.36	383,828
July 24, 2025	21.31	21.01	21.01	21.36	20.98	292,200
July 23, 2025	21.26	21.49	21.49	21.52	21.09	477,400
July 22, 2025	21.39	21.18	21.18	21.64	21.18	428,300
July 21, 2025	20.93	21.15	21.15	21.72	20.79	442,113
July 18, 2025	20.79	20.54	20.54	20.92	20.31	557,100
July 17, 2025	21.43	20.69	20.69	21.44	20.63	725,200
July 16, 2025	21.81	21.61	21.61	22.24	21.53	452,000
July 15, 2025	22.03	21.87	21.87	22.17	21.64	540,173
July 14, 2025	22.25	22.05	22.05	22.53	21.46	395,827
July 11, 2025	22.41	22.44	22.44	22.69	22	671,419
July 10, 2025	22.17	22.44	22.44	22.57	21.84	699,715
July 09, 2025	21.92	21.95	21.95	22.2	21.43	474,700
July 08, 2025	22.03	21.84	21.84	22.4	21.81	782,000
July 07, 2025	22.08	21.9	21.9	22.69	21.72	763,100
July 03, 2025	22.22	22.25	22.25	22.58	21.95	540,400
July 02, 2025	21.31	22.02	22.02	22.05	21.01	789,119
July 01, 2025	19.89	21.31	21.31	21.48	19.89	1.24M
June 30, 2025	19.95	20.09	20.09	20.32	19.72	801,139
June 27, 2025	19.56	20.03	20.03	20.6	19.45	2.03M
June 26, 2025	19.6	19.7	19.7	19.95	19.51	510,506
June 25, 2025	19.54	19.49	19.49	19.73	19.19	821,300
June 24, 2025	19.79	19.67	19.67	20.06	19.54	517,635
June 23, 2025	19.11	19.81	19.81	19.91	18.87	938,435
June 20, 2025	19.42	18.87	18.87	19.42	18.61	1.48M
June 18, 2025	19.85	19.38	19.38	20.08	19.38	387,600
June 17, 2025	19.99	19.79	19.79	20.13	19.75	410,741
June 16, 2025	19.44	20.06	20.06	20.27	19.42	694,914
June 13, 2025	18.94	19.24	19.24	19.5	18.86	346,121
June 12, 2025	19.01	19.2	19.2	19.24	18.68	502,751
June 11, 2025	19.72	19.3	19.3	19.99	18.95	686,622
June 10, 2025	20.24	19.66	19.66	20.27	19.45	473,403
June 09, 2025	20.2	20.29	20.29	20.96	19.82	870,041
June 06, 2025	20.3	19.9	19.9	20.32	19.82	448,000
June 05, 2025	20.3	20.21	20.21	20.43	19.93	450,779
June 04, 2025	19.32	20.13	20.13	20.43	19	682,245
June 03, 2025	19.18	19.24	19.24	19.53	19.05	591,104
June 02, 2025	19.44	19.04	19.04	19.64	18.98	517,757
May 30, 2025	19.53	19.21	19.19	19.87	17.92	1.02M
May 29, 2025	19.97	19.54	19.54	20.11	19.36	603,313
May 28, 2025	19.96	19.86	19.86	20.13	19.79	575,085
May 27, 2025	19.26	20.15	20.15	20.75	18.98	1.83M
May 23, 2025	18.97	19.19	19.19	19.33	18.74	393,596
May 22, 2025	18.96	19.04	19.04	19.42	18.69	478,980
May 21, 2025	19.33	19.16	19.16	19.48	18.97	444,813

Compass Minerals International, Inc. (CMP) NYSE