Compass Minerals Internat... (CMP)
NYSE: CMP
· Real-Time Price · USD
19.47
0.37 (1.94%)
At close: Aug 22, 2025, 3:59 PM
19.80
1.69%
After-hours: Aug 22, 2025, 07:14 PM EDT
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.07 | 19.82 | 18.98 | 19.47 | 19.47 | 1.94% | 425,391 |
| Aug 21, 2025 | 18.79 | 19.13 | 18.77 | 19.10 | 19.10 | 1.54% | 218,041 |
| Aug 20, 2025 | 18.70 | 19.09 | 18.62 | 18.81 | 18.81 | -0.21% | 317,615 |
| Aug 19, 2025 | 19.05 | 19.18 | 18.51 | 18.85 | 18.85 | -0.89% | 405,508 |
| Aug 18, 2025 | 18.86 | 19.56 | 18.60 | 19.02 | 19.02 | 0.00% | 392,700 |
| Aug 15, 2025 | 18.67 | 19.02 | 18.36 | 19.02 | 19.02 | 1.49% | 544,549 |
| Aug 14, 2025 | 18.64 | 19.09 | 18.34 | 18.74 | 18.74 | -1.88% | 553,545 |
| Aug 13, 2025 | 18.43 | 19.43 | 18.02 | 19.10 | 19.10 | -0.57% | 868,928 |
| Aug 12, 2025 | 20.77 | 21.38 | 17.95 | 19.21 | 19.21 | -10.65% | 1,090,510 |
| Aug 11, 2025 | 21.11 | 21.58 | 20.95 | 21.50 | 21.50 | 0.28% | 636,418 |
| Aug 8, 2025 | 20.80 | 21.44 | 20.61 | 21.44 | 21.44 | 3.57% | 448,539 |
| Aug 7, 2025 | 20.61 | 20.75 | 20.38 | 20.70 | 20.70 | 1.62% | 361,800 |
| Aug 6, 2025 | 20.39 | 20.55 | 20.09 | 20.37 | 20.37 | -0.15% | 389,807 |
| Aug 5, 2025 | 20.17 | 20.41 | 19.97 | 20.40 | 20.40 | 1.69% | 337,737 |
| Aug 4, 2025 | 19.90 | 20.10 | 19.68 | 20.06 | 20.06 | 1.42% | 283,627 |
| Aug 1, 2025 | 20.24 | 20.28 | 19.49 | 19.78 | 19.78 | -0.75% | 336,641 |
| Jul 31, 2025 | 19.49 | 19.95 | 19.25 | 19.93 | 19.93 | 0.81% | 355,436 |
| Jul 30, 2025 | 20.09 | 20.35 | 19.58 | 19.77 | 19.77 | -2.13% | 475,608 |
| Jul 29, 2025 | 20.66 | 20.67 | 19.86 | 20.20 | 20.20 | -1.13% | 355,115 |
| Jul 28, 2025 | 20.45 | 20.50 | 19.88 | 20.43 | 20.43 | 0.29% | 445,500 |