Compass Minerals International, Inc. (CMP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Compass Minerals International, Inc. (CMP) 10 years ago, it would be worth $476.64 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $512.61, while $1000 invested 1 year ago would be worth $1,457.34. This corresponds to total returns of -52.34%, -48.74%, 45.73%, respectively, with annualized returns of -7.14%, -12.5%, 45.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 30.21 | 28.87 | 28.87 | 30.21 | 28.59 | 475,687 |
| June 18, 2026 | 31.23 | 30.58 | 30.58 | 31.23 | 29.91 | 648,014 |
| June 17, 2026 | 31.08 | 31.09 | 31.09 | 32.1 | 30.89 | 450,645 |
| June 16, 2026 | 31.07 | 31.08 | 31.08 | 31.74 | 30.74 | 530,327 |
| June 15, 2026 | 32.14 | 31.08 | 31.08 | 32.48 | 30.75 | 460,237 |
| June 12, 2026 | 30.45 | 31.46 | 31.46 | 31.94 | 30.43 | 430,604 |
| June 11, 2026 | 29.49 | 30.21 | 30.21 | 30.29 | 29.06 | 404,661 |
| June 10, 2026 | 28.91 | 28.95 | 28.95 | 29.74 | 28.34 | 465,324 |
| June 09, 2026 | 30.37 | 29.32 | 29.32 | 30.62 | 28.5 | 536,312 |
| June 08, 2026 | 30.12 | 29.81 | 29.81 | 30.52 | 29.46 | 636,388 |
| June 05, 2026 | 30.78 | 29.63 | 29.63 | 31.15 | 29.55 | 611,156 |
| June 04, 2026 | 32.13 | 31.37 | 31.37 | 32.19 | 31.06 | 535,701 |
| June 03, 2026 | 33.11 | 32.64 | 32.64 | 33.31 | 32.45 | 574,736 |
| June 02, 2026 | 33.61 | 33.32 | 33.32 | 34.5 | 32.62 | 1.12M |
| June 01, 2026 | 32.86 | 33.51 | 33.51 | 33.65 | 32.12 | 1.19M |
| May 29, 2026 | 32.4 | 31.92 | 31.92 | 32.7 | 31.52 | 612,801 |
| May 28, 2026 | 31.5 | 32.48 | 32.48 | 32.51 | 31.26 | 782,321 |
| May 27, 2026 | 31.57 | 31.7 | 31.7 | 32.13 | 30.87 | 628,609 |
| May 26, 2026 | 31.16 | 31.52 | 31.52 | 31.72 | 30.77 | 641,910 |
| May 22, 2026 | 29.93 | 30.59 | 30.59 | 30.68 | 29.81 | 75,120 |
| May 21, 2026 | 29.15 | 29.84 | 29.84 | 30.52 | 29.05 | 587,549 |
| May 20, 2026 | 28.56 | 29.49 | 29.49 | 29.53 | 28.1 | 796,563 |
| May 19, 2026 | 28.61 | 28.22 | 28.22 | 28.69 | 27.3 | 800,563 |
| May 18, 2026 | 29.55 | 28.97 | 28.97 | 30.6 | 28.82 | 881,819 |
| May 15, 2026 | 29.23 | 29.35 | 29.35 | 29.73 | 28.74 | 771,430 |
| May 14, 2026 | 31.5 | 30.14 | 30.14 | 32.39 | 29.92 | 1.03M |
| May 13, 2026 | 29.17 | 30.21 | 30.21 | 30.69 | 28.04 | 1.4M |
| May 12, 2026 | 31.02 | 29.43 | 29.43 | 31.02 | 28.07 | 1.38M |
| May 11, 2026 | 28 | 29.26 | 29.26 | 29.8 | 28 | 1.59M |
| May 08, 2026 | 28.48 | 27.93 | 27.93 | 30.04 | 27.42 | 721,859 |
| May 07, 2026 | 25.78 | 28.24 | 28.24 | 29.03 | 23.61 | 1.22M |
| May 06, 2026 | 27 | 26.46 | 26.46 | 27.22 | 26.3 | 487,833 |
| May 05, 2026 | 25.78 | 26.46 | 26.46 | 26.88 | 25.71 | 571,366 |
| May 04, 2026 | 26.16 | 25.45 | 25.45 | 26.33 | 25.31 | 430,993 |
| May 01, 2026 | 26.44 | 26.26 | 26.26 | 26.87 | 26.01 | 489,866 |
| April 30, 2026 | 25.62 | 26.71 | 26.71 | 26.88 | 25.5 | 721,771 |
| April 29, 2026 | 26.18 | 25.36 | 25.36 | 26.54 | 25.1 | 415,521 |
| April 28, 2026 | 26.69 | 26.18 | 26.18 | 26.69 | 25.77 | 630,229 |
| April 27, 2026 | 25.71 | 26.53 | 26.53 | 27.13 | 25.59 | 612,408 |
| April 24, 2026 | 25.51 | 25.31 | 25.31 | 25.62 | 25.09 | 301,714 |
| April 23, 2026 | 26.63 | 25.39 | 25.39 | 26.96 | 24.82 | 428,425 |
| April 22, 2026 | 26.01 | 26.95 | 26.95 | 27.13 | 25.89 | 853,592 |
| April 21, 2026 | 25.48 | 25.55 | 25.55 | 26.22 | 25.4 | 612,923 |
| April 20, 2026 | 25.14 | 25.51 | 25.51 | 25.62 | 25.14 | 432,895 |
| April 17, 2026 | 26.12 | 25.32 | 25.32 | 26.26 | 25.21 | 492,316 |
| April 16, 2026 | 25.14 | 25.85 | 25.85 | 26.14 | 24.99 | 487,951 |
| April 15, 2026 | 24.41 | 24.81 | 24.81 | 25.02 | 24.3 | 396,399 |
| April 14, 2026 | 25.09 | 24.7 | 24.7 | 25.21 | 24.61 | 416,056 |
| April 13, 2026 | 24.43 | 24.95 | 24.95 | 25.2 | 24.24 | 279,865 |
| April 10, 2026 | 25.2 | 24.8 | 24.8 | 25.93 | 24.77 | 288,011 |
| April 09, 2026 | 25.03 | 25.14 | 25.14 | 25.74 | 24.88 | 398,873 |
| April 08, 2026 | 24.21 | 24.99 | 24.99 | 25 | 23.62 | 601,078 |
| April 07, 2026 | 23.39 | 22.94 | 22.94 | 23.52 | 22.5 | 650,810 |
| April 06, 2026 | 22.89 | 23.45 | 23.45 | 23.45 | 22.67 | 564,807 |
| April 02, 2026 | 23.33 | 22.73 | 22.73 | 23.86 | 22.64 | 494,404 |
| April 01, 2026 | 23.85 | 23.38 | 23.38 | 24.02 | 23.37 | 725,804 |
| March 31, 2026 | 23.27 | 23.35 | 23.35 | 23.79 | 23.08 | 944,495 |
| March 30, 2026 | 23.55 | 22.73 | 22.73 | 23.72 | 22.44 | 478,130 |
| March 27, 2026 | 23.48 | 23.05 | 23.05 | 23.83 | 23.01 | 429,754 |
| March 26, 2026 | 24 | 23.82 | 23.82 | 24.58 | 23.75 | 534,419 |