Compass Minerals International Inc (CMP) Historical Stock Data
14.83 ↑0.13 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMP is up 0.52% a day on average. There have been 15 days where Compass Minerals International Inc closed green and 15 days where CMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.75 | 14.83 | ↑$0.08 (0.54%) | 14.27 | 14.86 | 469.02K |
| 2024-11-21 | 14.76 | 14.70 | ↓$0.06 (-0.41%) | 14.33 | 14.91 | 479.56K |
| 2024-11-20 | 14.62 | 14.91 | ↑$0.29 (1.98%) | 14.51 | 15.14 | 596.12K |
| 2024-11-19 | 14.60 | 14.67 | ↑$0.07 (0.48%) | 14.22 | 14.74 | 540.05K |
| 2024-11-18 | 14.54 | 14.76 | ↑$0.22 (1.51%) | 14.40 | 15.51 | 1.26M |
| 2024-11-15 | 12.30 | 14.55 | ↑$2.25 (18.29%) | 11.88 | 15.82 | 6.51M |
| 2024-11-14 | 12.23 | 12.00 | ↓$0.23 (-1.88%) | 11.41 | 12.42 | 652.84K |
| 2024-11-13 | 12.52 | 12.25 | ↓$0.27 (-2.16%) | 12.23 | 12.80 | 428.70K |
| 2024-11-12 | 12.69 | 12.53 | ↓$0.16 (-1.26%) | 12.24 | 12.77 | 514.45K |
| 2024-11-11 | 12.98 | 12.98 | ↑$0.00 (0.00%) | 12.66 | 13.10 | 385.63K |
| 2024-11-08 | 13.20 | 13.04 | ↓$0.16 (-1.21%) | 12.43 | 13.31 | 495.80K |
| 2024-11-07 | 13.54 | 13.20 | ↓$0.34 (-2.51%) | 13.10 | 13.69 | 609.91K |
| 2024-11-06 | 13.52 | 13.52 | ↑$0.00 (0.00%) | 13.11 | 13.75 | 620.02K |
| 2024-11-05 | 12.50 | 12.74 | ↑$0.24 (1.92%) | 12.21 | 12.81 | 386.85K |
| 2024-11-04 | 12.18 | 12.63 | ↑$0.45 (3.69%) | 12.10 | 12.82 | 443.03K |
| 2024-11-01 | 12.37 | 12.05 | ↓$0.32 (-2.59%) | 11.89 | 12.66 | 566.82K |
| 2024-10-31 | 12.94 | 12.31 | ↓$0.63 (-4.87%) | 12.25 | 12.99 | 507.23K |
| 2024-10-30 | 12.90 | 12.94 | ↑$0.04 (0.31%) | 12.38 | 12.97 | 433.73K |
| 2024-10-29 | 13.78 | 12.99 | ↓$0.79 (-5.73%) | 12.83 | 13.80 | 474.76K |
| 2024-10-28 | 13.57 | 13.85 | ↑$0.28 (2.06%) | 13.55 | 14.04 | 325.75K |
| 2024-10-25 | 13.59 | 13.35 | ↓$0.24 (-1.77%) | 13.35 | 13.84 | 369.73K |
| 2024-10-24 | 13.58 | 13.47 | ↓$0.11 (-0.81%) | 13.04 | 13.74 | 457.37K |
| 2024-10-23 | 13.36 | 13.59 | ↑$0.23 (1.72%) | 13.27 | 13.67 | 672.67K |
| 2024-10-22 | 13.43 | 13.38 | ↓$0.05 (-0.37%) | 13.09 | 13.46 | 413.75K |
| 2024-10-21 | 13.54 | 13.30 | ↓$0.24 (-1.77%) | 12.99 | 13.58 | 369.09K |
| 2024-10-18 | 13.77 | 13.54 | ↓$0.23 (-1.67%) | 13.17 | 13.77 | 490.87K |
| 2024-10-17 | 13.38 | 13.64 | ↑$0.26 (1.94%) | 13.22 | 13.80 | 558.50K |
| 2024-10-16 | 12.83 | 13.36 | ↑$0.53 (4.13%) | 12.82 | 13.59 | 795.46K |
| 2024-10-15 | 11.81 | 12.83 | ↑$1.02 (8.64%) | 11.63 | 13.04 | 0.92M |
| 2024-10-14 | 12.28 | 11.95 | ↓$0.33 (-2.69%) | 11.70 | 12.28 | 410.29K |
Create an account or log in to view more rows.
$CMP great sale!!!! Buy buy buy
$CMP Buying again tomorrow.
$CMP 50% chance this will go up or down. I am a professional guys.
$CMP CHUG CHUG CHUG
$CMP let’s buy NOW!!!
$CMP make it rain
let’s see some green
$CMP we just getting started
$CMP we back
$CMP they don’t want us to shine… But we gon shine…
$CMP LOL