Compass Minerals International Inc (CMP) Historical Stock Data
10.66 ↓0.66 (-5.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMP is down -0.32% a day on average. There have been 11 days where Compass Minerals International Inc closed green and 19 days where CMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.10 | 10.66 | ↓$0.44 (-3.96%) | 10.62 | 11.45 | 2.67M |
| 2024-12-19 | 12.10 | 11.32 | ↓$0.78 (-6.45%) | 11.11 | 12.20 | 1.20M |
| 2024-12-18 | 12.64 | 12.02 | ↓$0.62 (-4.91%) | 11.98 | 13.40 | 1.02M |
| 2024-12-17 | 11.95 | 12.79 | ↑$0.84 (7.03%) | 11.41 | 13.58 | 1.58M |
| 2024-12-16 | 12.89 | 12.61 | ↓$0.28 (-2.17%) | 12.37 | 13.01 | 1.44M |
| 2024-12-13 | 13.06 | 13.06 | ↑$0.00 (0.00%) | 12.80 | 13.12 | 539.03K |
| 2024-12-12 | 13.43 | 13.28 | ↓$0.15 (-1.12%) | 13.17 | 13.80 | 795.90K |
| 2024-12-11 | 14.25 | 13.59 | ↓$0.66 (-4.63%) | 13.02 | 14.34 | 1.21M |
| 2024-12-10 | 13.71 | 14.12 | ↑$0.41 (2.99%) | 13.26 | 14.27 | 857.07K |
| 2024-12-09 | 13.88 | 13.65 | ↓$0.23 (-1.66%) | 13.58 | 14.34 | 620.56K |
| 2024-12-06 | 13.92 | 13.57 | ↓$0.35 (-2.51%) | 12.98 | 13.92 | 854.04K |
| 2024-12-05 | 14.47 | 13.82 | ↓$0.65 (-4.49%) | 13.63 | 14.51 | 659.88K |
| 2024-12-04 | 14.60 | 14.44 | ↓$0.16 (-1.10%) | 14.14 | 14.63 | 465.50K |
| 2024-12-03 | 15.19 | 14.77 | ↓$0.42 (-2.76%) | 14.75 | 15.21 | 305.68K |
| 2024-12-02 | 15.41 | 15.09 | ↓$0.32 (-2.08%) | 14.56 | 15.43 | 705.55K |
| 2024-11-29 | 15.63 | 15.43 | ↓$0.20 (-1.28%) | 15.24 | 15.74 | 218.94K |
| 2024-11-27 | 14.95 | 15.70 | ↑$0.75 (5.02%) | 14.95 | 15.73 | 338.22K |
| 2024-11-26 | 15.07 | 14.77 | ↓$0.30 (-1.99%) | 14.53 | 15.09 | 715.82K |
| 2024-11-25 | 15.00 | 15.07 | ↑$0.07 (0.47%) | 14.52 | 15.29 | 0.93M |
| 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 |
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