Compass Minerals International Inc (CMP) Historical Stock Data
18.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMP is up 2.55% a day on average. There have been 22 days where Compass Minerals International Inc closed green and 8 days where CMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 17.88 | 18.83 | ↑$0.95 (5.31%) | 17.47 | 19.20 | 1.79M |
| 2025-05-08 | 15.00 | 17.96 | ↑$2.96 (19.73%) | 14.90 | 17.96 | 2.34M |
| 2025-05-07 | 13.97 | 14.23 | ↑$0.26 (1.86%) | 13.85 | 14.28 | 0.96M |
| 2025-05-06 | 13.66 | 13.96 | ↑$0.30 (2.20%) | 13.53 | 14.01 | 527.35K |
| 2025-05-05 | 13.64 | 13.60 | ↓$0.04 (-0.29%) | 13.58 | 13.87 | 516.03K |
| 2025-05-02 | 13.28 | 13.71 | ↑$0.43 (3.24%) | 13.08 | 13.79 | 879.47K |
| 2025-05-01 | 13.31 | 13.00 | ↓$0.31 (-2.33%) | 12.99 | 13.79 | 1.36M |
| 2025-04-30 | 13.03 | 13.44 | ↑$0.41 (3.15%) | 12.90 | 13.50 | 774K |
| 2025-04-29 | 13.00 | 13.26 | ↑$0.26 (2.00%) | 12.90 | 13.26 | 655.13K |
| 2025-04-28 | 12.55 | 13.00 | ↑$0.45 (3.59%) | 12.40 | 13.10 | 718.47K |
| 2025-04-25 | 12.34 | 12.52 | ↑$0.18 (1.46%) | 12.10 | 12.57 | 484.26K |
| 2025-04-24 | 11.98 | 12.46 | ↑$0.48 (4.01%) | 11.88 | 12.48 | 463.08K |
| 2025-04-23 | 12.10 | 11.94 | ↓$0.16 (-1.32%) | 11.85 | 12.46 | 440.01K |
| 2025-04-22 | 11.45 | 12.01 | ↑$0.56 (4.89%) | 11.39 | 12.11 | 535.07K |
| 2025-04-21 | 11.44 | 11.45 | ↑$0.01 (0.09%) | 11.13 | 11.47 | 470.26K |
| 2025-04-17 | 11.12 | 11.38 | ↑$0.26 (2.34%) | 10.96 | 11.38 | 571.89K |
| 2025-04-16 | 11.01 | 11.15 | ↑$0.14 (1.27%) | 10.91 | 11.31 | 723.88K |
| 2025-04-15 | 11.00 | 10.91 | ↓$0.09 (-0.82%) | 10.87 | 11.20 | 1.02M |
| 2025-04-14 | 10.80 | 11.06 | ↑$0.26 (2.41%) | 10.63 | 11.24 | 614.25K |
| 2025-04-11 | 10.36 | 10.74 | ↑$0.38 (3.67%) | 10.22 | 10.84 | 725.62K |
| 2025-04-10 | 9.72 | 10.26 | ↑$0.54 (5.56%) | 9.44 | 10.39 | 727.93K |
| 2025-04-09 | 9.35 | 9.91 | ↑$0.56 (5.99%) | 9.20 | 10.15 | 899.21K |
| 2025-04-08 | 9.51 | 9.39 | ↓$0.12 (-1.26%) | 9.20 | 9.57 | 1.27M |
| 2025-04-07 | 9.00 | 9.27 | ↑$0.27 (3.00%) | 8.91 | 9.76 | 1.02M |
| 2025-04-04 | 8.95 | 9.17 | ↑$0.22 (2.46%) | 8.60 | 9.28 | 0.98M |
| 2025-04-03 | 8.88 | 9.20 | ↑$0.32 (3.60%) | 8.82 | 9.22 | 549.06K |
| 2025-04-02 | 8.96 | 9.31 | ↑$0.35 (3.91%) | 8.90 | 9.33 | 324.70K |
| 2025-04-01 | 9.29 | 9.12 | ↓$0.17 (-1.83%) | 8.96 | 9.37 | 481.34K |
| 2025-03-31 | 9.38 | 9.29 | ↓$0.09 (-0.96%) | 9.03 | 9.60 | 568.90K |
| 2025-03-28 | 9.59 | 9.56 | ↓$0.03 (-0.31%) | 9.45 | 9.91 | 486.75K |
Create an account or log in to view more rows.
$CMP Powell save me
$CMP Bullish AF ??
$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