Skip to main content

Compass Minerals Intl Inc Common Stock (NY:CMP)

21.20 +1.11 (+5.55%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.95 20.32 19.71 20.09 801,139 +0.06(+0.30%)
Jun 27, 2025 19.56 20.60 19.45 20.03 2,032,102 +0.33(+1.68%)
Jun 26, 2025 19.60 19.95 19.51 19.70 510,496 +0.21(+1.08%)
Jun 25, 2025 19.54 19.73 19.19 19.49 821,289 -0.18(-0.92%)
Jun 24, 2025 19.79 20.06 19.54 19.67 517,635 -0.14(-0.71%)
Jun 23, 2025 19.10 19.91 18.87 19.81 938,435 +0.94(+4.98%)
Jun 20, 2025 19.42 19.42 18.61 18.87 1,482,226 -0.51(-2.63%)
Jun 18, 2025 19.85 20.08 19.38 19.38 387,553 -0.41(-2.07%)
Jun 17, 2025 19.99 20.13 19.75 19.79 410,741 -0.27(-1.35%)
Jun 16, 2025 19.44 20.27 19.42 20.06 694,910 +0.82(+4.26%)
Jun 13, 2025 18.94 19.50 18.86 19.24 346,131 +0.04(+0.21%)
Jun 12, 2025 19.01 19.24 18.68 19.20 502,751 -0.10(-0.52%)
Jun 11, 2025 19.72 19.99 18.95 19.30 686,551 -0.36(-1.83%)
Jun 10, 2025 20.24 20.27 19.45 19.66 473,393 -0.63(-3.10%)
Jun 09, 2025 20.20 20.96 19.82 20.29 870,041 +0.39(+1.96%)
Jun 06, 2025 20.30 20.32 19.82 19.90 447,958 -0.31(-1.53%)
Jun 05, 2025 20.30 20.43 19.93 20.21 450,778 +0.08(+0.40%)
Jun 04, 2025 19.32 20.43 19.00 20.13 682,245 +0.89(+4.63%)
Jun 03, 2025 19.18 19.53 19.05 19.24 590,976 +0.20(+1.05%)
Jun 02, 2025 19.44 19.64 18.98 19.04 517,699 -0.17(-0.88%)
May 30, 2025 19.53 19.87 17.92 19.21 1,271,801 -0.33(-1.69%)
May 29, 2025 19.97 20.11 19.36 19.54 603,285 -0.32(-1.61%)
May 28, 2025 19.96 20.13 19.79 19.86 574,978 -0.29(-1.44%)
May 27, 2025 19.26 20.75 18.98 20.15 1,829,639 +0.96(+5.00%)
May 23, 2025 18.97 19.33 18.74 19.19 393,604 +0.15(+0.79%)
May 22, 2025 18.96 19.42 18.69 19.04 478,985 -0.12(-0.63%)
May 21, 2025 19.33 19.48 18.97 19.16 444,870 -0.50(-2.54%)
May 20, 2025 19.23 19.68 19.04 19.66 739,576 +0.41(+2.13%)
May 19, 2025 19.00 19.29 18.70 19.25 502,403 +0.07(+0.36%)
May 16, 2025 19.36 19.65 18.81 19.18 632,101 -0.32(-1.64%)
May 15, 2025 19.69 19.85 19.23 19.50 645,225 -0.23(-1.17%)
May 14, 2025 19.62 19.96 19.26 19.73 920,064 +0.00(+0.00%)
May 13, 2025 19.47 20.16 19.22 19.73 1,448,445 +0.27(+1.39%)
May 12, 2025 19.58 19.94 18.91 19.46 1,548,146 +0.63(+3.35%)
May 09, 2025 17.88 19.20 17.46 18.83 1,802,825 +0.87(+4.84%)
May 08, 2025 15.00 17.96 14.90 17.96 2,339,597 +3.73(+26.21%)
May 07, 2025 13.97 14.28 13.85 14.23 968,004 +0.27(+1.93%)
May 06, 2025 13.66 14.01 13.53 13.96 652,517 +0.36(+2.65%)
May 05, 2025 13.64 13.87 13.57 13.60 516,058 -0.11(-0.80%)
May 02, 2025 13.28 13.79 13.08 13.71 879,611 +0.71(+5.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.