Canada markets open in 13 minutes

Compass Minerals International, Inc. (CMP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.75+0.04 (+0.31%)
At close: 04:00PM EDT
12.76 +0.01 (+0.08%)
Pre-Market: 08:35AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.1013.3612.4112.7512.75715,854
May 02, 202412.2512.8012.0212.7112.71984,100
May 01, 202412.5112.7712.0812.1512.15536,400
Apr 30, 202413.0413.1012.4412.4512.45655,400
Apr 29, 202413.1513.6813.1113.3413.34587,400
Apr 26, 202413.7313.8512.9613.0413.04954,700
Apr 25, 202412.5212.7111.8512.6212.62709,800
Apr 24, 202413.1813.2712.7612.7812.78780,100
Apr 23, 202413.1213.5713.0213.2113.21610,500
Apr 22, 202413.3413.5513.0313.2413.24487,600
Apr 19, 202413.4313.8813.4013.4613.46398,100
Apr 18, 202413.3813.8913.1713.6013.60401,300
Apr 17, 202413.7013.9713.3113.3313.33419,000
Apr 16, 202413.5413.6813.1013.6013.60512,400
Apr 15, 202414.3714.5413.6213.7213.72528,200
Apr 12, 202414.5015.0714.1114.3014.30488,100
Apr 11, 202414.1914.5413.9214.4814.48492,300
Apr 10, 202414.2614.2713.7814.0314.03721,500
Apr 09, 202413.9414.8713.9014.8514.85671,400
Apr 08, 202414.4914.6413.5413.9613.96939,700
Apr 05, 202414.2114.4314.0914.2614.26423,800
Apr 04, 202414.3514.5514.0914.2914.29507,900
Apr 03, 202414.4114.7514.1514.2914.29506,800
Apr 02, 202415.3715.4214.5014.6614.66527,100
Apr 01, 202415.8915.8915.0415.5615.56671,900
Mar 28, 202415.6216.0815.4515.7415.74854,900
Mar 27, 202413.7515.5213.6615.5115.511,597,100
Mar 26, 202414.6114.7013.6013.6913.691,915,300
Mar 25, 202416.3116.6914.1514.5514.553,829,600
Mar 22, 202417.5017.6917.3117.5517.55430,200
Mar 21, 202417.8117.9917.2517.8017.80611,100
Mar 20, 202417.2518.0617.1717.6417.64887,400
Mar 19, 202417.7818.1617.3117.3817.381,141,600
Mar 18, 202418.8519.0217.8617.9817.981,066,200
Mar 15, 202419.0919.8618.7718.8018.801,461,500
Mar 14, 202420.0020.2418.6919.1219.12908,400
Mar 13, 202420.8521.4820.2520.2520.25362,900
Mar 12, 202421.0821.2020.7320.8820.88318,900
Mar 11, 202420.8121.4720.8121.0721.07516,300
Mar 08, 202422.1922.4520.8820.8920.89524,900
Mar 08, 20240.15 Dividend
Mar 07, 202422.1623.0022.0422.0721.92624,500
Mar 06, 202421.5121.8921.1721.8921.74397,300
Mar 05, 202422.1922.2520.7321.1120.97848,000
Mar 04, 202422.9023.3722.4722.6122.46780,000
Mar 01, 202423.0023.5922.5623.5723.41364,400
Feb 29, 202422.5122.8722.2622.8022.65328,200
Feb 28, 202422.2522.7522.0322.0421.89335,200
Feb 27, 202422.0822.5522.0322.4322.28303,500
Feb 26, 202421.8622.3521.5421.7921.64261,100
Feb 23, 202421.1222.1720.9422.0421.89274,300
Feb 22, 202421.4721.5821.0521.1320.99432,900
Feb 21, 202422.5022.6521.4421.6021.45274,800
Feb 20, 202422.2522.8322.0222.5922.44473,100
Feb 16, 202422.6923.1722.4322.6922.54492,600
Feb 15, 202421.7522.8321.7522.7522.60524,500
Feb 14, 202420.9221.5720.7721.5021.35446,500
Feb 13, 202422.0522.1320.5820.6820.54940,100
Feb 12, 202420.6023.1920.5822.7822.63970,900
Feb 09, 202421.3021.5620.6320.7020.561,080,700
Feb 08, 202421.1521.9119.0021.2521.112,045,600
Feb 07, 202422.5422.8022.3922.5622.41503,500
Feb 06, 202422.1223.0422.1222.4322.28576,900
Feb 05, 202422.5322.7122.1022.2822.13511,700
Feb 02, 202422.6223.1622.4023.0122.85372,400
Feb 01, 202422.6023.1322.3722.9722.81598,900
Jan 31, 202423.5223.7122.4522.4922.34639,800
Jan 30, 202423.5823.9923.3823.5023.34779,300
Jan 29, 202422.9923.7722.7823.7323.57357,200
Jan 26, 202422.3623.2422.3623.0422.88510,500
Jan 25, 202421.9222.1021.5722.1021.95351,500
Jan 24, 202421.9721.9821.2521.5921.44440,600
Jan 23, 202421.3121.4120.7621.1921.05418,900
Jan 22, 202421.0521.3020.7520.8320.69693,100
Jan 19, 202421.0221.2920.3321.1621.02775,600
Jan 18, 202420.0620.9519.9220.8820.74983,100
Jan 17, 202419.0219.8818.8819.7919.661,007,600
Jan 16, 202420.0520.2019.2019.4719.34723,600
Jan 12, 202420.3020.6720.0220.4520.31469,500
Jan 11, 202420.4420.4419.9019.9919.85526,600
Jan 10, 202420.3520.8120.0020.6120.47659,700
Jan 09, 202421.5121.5120.5020.5520.41806,800
Jan 08, 202422.4222.4821.5821.8421.69811,600
Jan 05, 202423.0023.2022.4022.5422.39626,500
Jan 04, 202424.2224.4023.3023.3023.14607,000
Jan 03, 202424.3025.0223.9124.1023.94901,000
Jan 02, 202425.1225.5224.7824.9124.74474,300
Dec 29, 202325.9526.0325.2625.3225.15329,800
Dec 28, 202326.1326.3925.9926.1225.94280,200
Dec 27, 202326.7026.7926.2426.3226.14236,400
Dec 26, 202326.4026.9026.1026.6926.51320,200
Dec 22, 202326.5926.9426.2326.3726.19308,600
Dec 21, 202326.3226.6026.0226.4426.26511,000
Dec 20, 202326.2326.8025.7825.9025.72473,000
Dec 19, 202326.7227.1025.6726.3526.17620,100
Dec 18, 202326.2626.8226.0026.4426.26526,100
Dec 15, 202325.9426.3125.7026.1625.981,111,800
Dec 14, 202325.3727.2525.1925.8425.66694,000
Dec 13, 202323.8824.7423.2524.7024.53608,000
Dec 12, 202324.4224.4323.7923.9423.78377,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...