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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2025	19.47	19.73	19.73	20.17	19.22	1.45M
May 12, 2025	19.58	19.46	19.46	19.94	18.91	1.55M
May 09, 2025	17.88	18.83	18.83	19.2	17.46	1.79M
May 08, 2025	15	17.96	17.96	17.96	14.9	2.34M
May 07, 2025	13.97	14.23	14.23	14.28	13.85	968,100
May 06, 2025	13.66	13.96	13.96	14.01	13.53	652,517
May 05, 2025	13.64	13.6	13.6	13.87	13.57	516,100
May 02, 2025	13.28	13.71	13.71	13.8	13.08	879,464
May 01, 2025	13.31	13	13	13.79	12.99	1.36M
April 30, 2025	13.03	13.44	13.44	13.5	12.9	774,045
April 29, 2025	13	13.26	13.26	13.27	12.9	655,155
April 28, 2025	12.55	13	13	13.1	12.4	718,878
April 25, 2025	12.34	12.52	12.52	12.57	12.1	484,300
April 24, 2025	11.98	12.46	12.46	12.48	11.88	463,100
April 23, 2025	12.1	11.94	11.94	12.46	11.85	440,021
April 22, 2025	11.45	12.01	12.01	12.11	11.39	535,123
April 21, 2025	11.44	11.45	11.45	11.47	11.12	470,300
April 17, 2025	11.12	11.38	11.38	11.38	10.96	571,900
April 16, 2025	11.01	11.15	11.15	11.31	10.91	723,876
April 15, 2025	11	10.91	10.91	11.2	10.87	1.02M
April 14, 2025	10.8	11.06	11.06	11.24	10.63	619,300
April 11, 2025	10.36	10.74	10.73	10.84	10.22	614,334
April 10, 2025	9.72	10.26	10.26	10.39	9.44	728,133
April 09, 2025	9.35	9.91	9.91	10.15	9.2	899,214
April 08, 2025	9.51	9.39	9.39	9.57	9.2	1.27M
April 07, 2025	9	9.27	9.27	9.76	8.91	1.02M
April 04, 2025	8.95	9.17	9.17	9.28	8.6	977,107
April 03, 2025	8.88	9.2	9.2	9.22	8.82	549,055
April 02, 2025	8.96	9.31	9.31	9.33	8.9	324,708
April 01, 2025	9.29	9.12	9.12	9.37	8.96	481,339
March 31, 2025	9.38	9.29	9.29	9.6	9.03	568,900
March 28, 2025	9.59	9.56	9.56	9.91	9.45	486,746
March 27, 2025	9.6	9.51	9.51	9.68	9.34	456,200
March 26, 2025	9.6	9.67	9.67	9.77	9.5	393,733
March 25, 2025	9.63	9.57	9.57	9.79	9.38	672,501
March 24, 2025	9.98	9.64	9.64	10.07	9.58	639,748
March 21, 2025	10.07	9.97	9.97	10.07	9.85	946,500
March 20, 2025	10.77	10.28	10.28	10.78	10.25	475,078
March 19, 2025	11.16	10.95	10.95	11.39	10.8	428,400
March 18, 2025	11.83	11.22	11.22	11.83	10.74	407,130
March 17, 2025	10.96	11.7	11.7	11.83	10.92	818,513
March 14, 2025	10.14	10.9	10.9	10.94	10.11	518,721
March 13, 2025	9.92	10	10	10.13	9.91	430,393
March 12, 2025	10.37	9.91	9.91	10.46	9.9	487,194
March 11, 2025	10.13	10.35	10.35	10.4	9.97	501,200
March 10, 2025	10.27	10.11	10.11	10.46	9.91	420,873
March 07, 2025	10.02	10.41	10.41	10.52	10	399,300
March 06, 2025	9.84	10.08	10.08	10.29	9.82	418,110
March 05, 2025	9.75	9.9	9.9	10.09	9.75	643,185
March 04, 2025	9.91	9.73	9.73	10.1	9.62	852,710
March 03, 2025	10.58	10.03	10.03	10.7	9.93	583,415
February 28, 2025	10.81	10.44	10.44	10.97	10.33	523,400
February 27, 2025	11	10.94	10.94	11.06	10.08	1.03M
February 26, 2025	11.87	11.26	11.26	11.88	11.14	1.17M
February 25, 2025	11.85	11.76	11.76	12.05	11.64	550,800
February 24, 2025	12.07	11.87	11.87	12.2	11.48	573,222
February 21, 2025	12	12.04	12.04	12.06	11.52	712,771
February 20, 2025	11.91	11.89	11.89	12.06	11.53	533,800
February 19, 2025	11.72	11.89	11.89	12.17	11.16	736,587
February 18, 2025	11.22	11.87	11.87	11.97	10.54	999,425

Compass Minerals International, Inc. (CMP) NYSE