NYSE - Nasdaq Real Time Price USD

Compass Minerals International, Inc. (CMP)

Compare
13.19 +0.36 (+2.77%)
As of 10:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 12.83 13.31 12.83 13.19 13.19 93,125
Oct 15, 2024 11.81 13.04 11.63 12.83 12.83 922,500
Oct 14, 2024 12.28 12.28 11.70 11.95 11.95 410,300
Oct 11, 2024 12.56 12.66 12.03 12.47 12.47 561,300
Oct 10, 2024 13.23 13.44 12.63 12.63 12.63 705,500
Oct 9, 2024 12.16 13.64 12.12 13.39 13.39 942,800
Oct 8, 2024 11.91 12.24 11.76 12.11 12.11 613,000
Oct 7, 2024 12.65 12.70 11.80 12.18 12.18 1,200,600
Oct 4, 2024 11.98 12.23 11.74 12.06 12.06 623,500
Oct 3, 2024 11.95 12.05 11.44 11.75 11.75 521,600
Oct 2, 2024 12.36 12.36 11.96 12.14 12.14 707,600
Oct 1, 2024 12.03 12.32 11.78 12.32 12.32 757,800
Sep 30, 2024 12.04 12.37 11.81 12.02 12.02 632,700
Sep 27, 2024 12.36 12.56 12.09 12.39 12.39 843,400
Sep 26, 2024 11.63 12.26 11.63 12.25 12.25 850,600
Sep 25, 2024 11.07 11.86 10.90 11.36 11.36 1,151,100
Sep 24, 2024 11.19 11.38 10.92 11.00 11.00 1,690,500
Sep 23, 2024 11.42 11.92 10.72 10.78 10.78 1,375,300
Sep 20, 2024 10.96 11.73 10.85 11.34 11.34 9,026,400
Sep 19, 2024 11.40 11.68 11.01 11.12 11.12 1,713,900
Sep 18, 2024 11.12 11.43 10.71 10.86 10.86 1,825,700
Sep 17, 2024 10.16 12.80 9.90 11.15 11.15 4,490,600
Sep 16, 2024 9.45 9.51 8.99 9.21 9.21 1,146,800
Sep 13, 2024 8.59 9.42 8.53 9.42 9.42 1,142,900
Sep 12, 2024 8.56 8.86 8.38 8.46 8.46 1,020,600
Sep 11, 2024 7.76 8.44 7.67 8.41 8.41 1,098,700
Sep 10, 2024 8.23 8.24 7.51 7.77 7.77 1,466,700
Sep 9, 2024 8.15 8.51 7.79 8.21 8.21 1,732,100
Sep 6, 2024 8.18 8.71 8.07 8.37 8.37 1,341,400
Sep 5, 2024 7.99 8.22 7.89 8.22 8.22 1,185,100
Sep 4, 2024 8.16 8.20 7.78 7.95 7.95 1,252,200
Sep 3, 2024 8.70 8.78 7.93 8.14 8.14 1,737,000
Aug 30, 2024 9.27 9.35 8.68 8.83 8.83 998,400
Aug 29, 2024 9.03 9.30 8.92 9.20 9.20 665,000
Aug 28, 2024 9.00 9.10 8.72 8.98 8.98 602,700
Aug 27, 2024 9.18 9.25 8.96 9.05 9.05 975,500
Aug 26, 2024 9.32 9.34 9.13 9.24 9.24 935,600
Aug 23, 2024 9.40 9.54 9.20 9.25 9.25 807,400
Aug 22, 2024 9.54 9.55 9.30 9.35 9.35 972,000
Aug 21, 2024 9.64 9.77 9.41 9.61 9.61 952,800
Aug 20, 2024 9.75 9.75 9.39 9.49 9.49 613,400
Aug 19, 2024 9.75 9.88 9.55 9.75 9.75 768,900
Aug 16, 2024 9.76 9.86 9.64 9.74 9.74 658,400
Aug 15, 2024 10.03 10.29 9.76 9.83 9.83 955,900
Aug 14, 2024 10.35 10.35 9.33 9.69 9.69 945,100
Aug 13, 2024 10.16 10.37 10.03 10.30 10.30 512,800
Aug 12, 2024 10.98 10.99 10.04 10.15 10.15 771,500
Aug 9, 2024 10.94 10.94 10.56 10.80 10.80 442,400
Aug 8, 2024 11.47 11.47 10.83 10.88 10.88 586,700
Aug 7, 2024 11.63 11.82 11.20 11.25 11.25 537,200
Aug 6, 2024 11.06 11.68 11.04 11.29 11.29 584,000
Aug 5, 2024 11.32 11.39 10.69 11.05 11.05 741,300
Aug 2, 2024 12.05 12.10 11.35 11.72 11.72 1,041,000
Aug 1, 2024 13.28 13.44 12.38 12.47 12.47 907,700
Jul 31, 2024 13.00 13.53 12.59 13.30 13.30 1,197,500
Jul 30, 2024 12.85 12.94 12.68 12.89 12.89 558,600
Jul 29, 2024 13.08 13.23 12.59 12.87 12.87 461,900
Jul 26, 2024 13.34 13.42 12.78 13.07 13.07 575,200
Jul 25, 2024 12.27 13.29 12.16 12.99 12.99 496,600
Jul 24, 2024 12.45 12.87 12.20 12.25 12.25 510,500
Jul 23, 2024 12.19 12.45 12.01 12.43 12.43 331,200
Jul 22, 2024 12.48 12.57 11.87 12.31 12.31 355,500
Jul 19, 2024 12.56 12.58 12.10 12.31 12.31 480,300
Jul 18, 2024 12.85 13.32 12.52 12.62 12.62 616,700
Jul 17, 2024 12.25 13.23 11.89 13.05 13.05 913,800
Jul 16, 2024 11.54 12.39 11.53 12.38 12.38 765,700
Jul 15, 2024 11.22 11.48 10.90 11.43 11.43 527,500
Jul 12, 2024 11.35 11.53 11.16 11.27 11.27 519,600
Jul 11, 2024 10.78 11.52 10.73 11.19 11.19 747,200
Jul 10, 2024 10.51 10.74 10.31 10.44 10.44 533,300
Jul 9, 2024 10.11 10.60 9.99 10.44 10.44 662,700
Jul 8, 2024 10.09 10.44 10.07 10.23 10.23 686,400
Jul 5, 2024 10.41 10.56 9.76 10.05 10.05 929,200
Jul 3, 2024 9.83 10.51 9.79 10.45 10.45 744,900
Jul 2, 2024 10.04 10.19 9.80 9.93 9.93 725,300
Jul 1, 2024 10.39 10.57 10.01 10.06 10.06 808,700
Jun 28, 2024 10.62 10.91 10.29 10.33 10.33 2,497,600
Jun 27, 2024 11.27 11.38 10.57 10.59 10.59 797,300
Jun 26, 2024 11.22 11.57 11.04 11.26 11.26 485,300
Jun 25, 2024 11.52 11.66 10.36 11.37 11.37 1,838,700
Jun 24, 2024 11.85 12.26 11.68 11.88 11.88 738,600
Jun 21, 2024 11.33 11.71 11.25 11.67 11.67 2,471,300
Jun 20, 2024 11.06 11.41 10.95 11.34 11.34 543,100
Jun 18, 2024 11.20 11.38 10.88 11.08 11.08 973,400
Jun 17, 2024 11.25 11.34 10.95 11.19 11.19 731,400
Jun 14, 2024 11.90 11.97 11.50 11.51 11.51 601,100
Jun 13, 2024 12.23 12.33 11.97 12.06 12.06 541,600
Jun 12, 2024 12.49 12.95 12.07 12.25 12.25 705,300
Jun 11, 2024 12.22 12.36 11.64 12.08 12.08 875,300
Jun 10, 2024 13.16 13.16 12.04 12.48 12.48 1,119,300
Jun 7, 2024 13.24 13.52 12.49 13.38 13.38 748,700
Jun 6, 2024 13.53 13.83 13.48 13.59 13.59 517,500
Jun 5, 2024 13.67 13.79 13.51 13.62 13.62 462,700
Jun 4, 2024 12.99 13.69 12.90 13.63 13.63 784,100
Jun 3, 2024 13.11 13.31 12.91 13.21 13.21 464,600
May 31, 2024 12.46 13.00 12.44 12.96 12.96 620,000
May 30, 2024 12.29 12.58 12.28 12.39 12.39 492,400
May 29, 2024 12.35 12.50 12.26 12.30 12.30 482,800
May 28, 2024 12.67 12.96 12.51 12.57 12.57 431,800
May 24, 2024 12.56 12.90 12.46 12.52 12.52 365,700
May 23, 2024 13.06 13.06 12.40 12.46 12.46 514,100
May 22, 2024 13.24 13.32 12.82 13.01 13.01 376,900
May 21, 2024 13.08 13.32 12.89 13.29 13.29 342,400
May 20, 2024 13.18 13.32 12.85 13.21 13.21 566,300
May 17, 2024 12.67 13.38 12.49 13.15 13.15 527,000
May 16, 2024 12.46 12.73 12.37 12.68 12.68 468,300
May 15, 2024 12.92 12.92 12.32 12.53 12.53 550,600
May 14, 2024 12.77 13.23 12.51 12.67 12.67 569,500
May 13, 2024 12.44 12.74 12.08 12.48 12.48 738,000
May 10, 2024 12.97 12.97 12.27 12.39 12.39 910,700
May 9, 2024 13.44 13.46 12.31 12.74 12.74 912,600
May 8, 2024 12.64 13.58 12.04 13.46 13.46 1,410,800
May 7, 2024 13.20 13.80 13.20 13.36 13.36 706,600
May 6, 2024 12.94 13.32 12.80 13.20 13.20 657,800
May 3, 2024 13.10 13.37 12.41 12.75 12.75 715,800
May 2, 2024 12.25 12.80 12.02 12.71 12.71 984,100
May 1, 2024 12.51 12.77 12.08 12.15 12.15 536,400
Apr 30, 2024 13.04 13.10 12.44 12.45 12.45 655,400
Apr 29, 2024 13.15 13.68 13.11 13.34 13.34 587,400
Apr 26, 2024 13.73 13.85 12.96 13.04 13.04 954,700
Apr 25, 2024 12.52 12.71 11.85 12.62 12.62 709,800
Apr 24, 2024 13.18 13.27 12.76 12.78 12.78 780,100
Apr 23, 2024 13.12 13.57 13.02 13.21 13.21 610,500
Apr 22, 2024 13.34 13.55 13.03 13.24 13.24 487,600
Apr 19, 2024 13.43 13.88 13.40 13.46 13.46 398,100
Apr 18, 2024 13.38 13.89 13.17 13.60 13.60 401,300
Apr 17, 2024 13.70 13.97 13.31 13.33 13.33 419,000
Apr 16, 2024 13.54 13.68 13.10 13.60 13.60 512,400
Apr 15, 2024 14.37 14.54 13.62 13.72 13.72 528,200
Apr 12, 2024 14.50 15.07 14.11 14.30 14.30 488,100
Apr 11, 2024 14.19 14.54 13.92 14.48 14.48 492,300
Apr 10, 2024 14.26 14.27 13.78 14.03 14.03 721,500
Apr 9, 2024 13.94 14.87 13.90 14.85 14.85 671,400
Apr 8, 2024 14.49 14.64 13.54 13.96 13.96 939,700
Apr 5, 2024 14.21 14.43 14.09 14.26 14.26 423,800
Apr 4, 2024 14.35 14.55 14.09 14.29 14.29 507,900
Apr 3, 2024 14.41 14.75 14.15 14.29 14.29 506,800
Apr 2, 2024 15.37 15.42 14.50 14.66 14.66 527,100
Apr 1, 2024 15.89 15.89 15.04 15.56 15.56 671,900
Mar 28, 2024 15.62 16.08 15.45 15.74 15.74 854,900
Mar 27, 2024 13.75 15.52 13.66 15.51 15.51 1,597,100
Mar 26, 2024 14.61 14.70 13.60 13.69 13.69 1,915,300
Mar 25, 2024 16.31 16.69 14.15 14.55 14.55 3,829,600
Mar 22, 2024 17.50 17.69 17.31 17.55 17.55 430,200
Mar 21, 2024 17.81 17.99 17.25 17.80 17.80 611,100
Mar 20, 2024 17.25 18.06 17.17 17.64 17.64 887,400
Mar 19, 2024 17.78 18.16 17.31 17.38 17.38 1,141,600
Mar 18, 2024 18.85 19.02 17.86 17.98 17.98 1,066,200
Mar 15, 2024 19.09 19.86 18.77 18.80 18.80 1,461,500
Mar 14, 2024 20.00 20.24 18.69 19.12 19.12 908,400
Mar 13, 2024 20.85 21.48 20.25 20.25 20.25 362,900
Mar 12, 2024 21.08 21.20 20.73 20.88 20.88 318,900
Mar 11, 2024 20.81 21.47 20.81 21.07 21.07 516,300
Mar 8, 2024 0.15 Dividend
Mar 8, 2024 22.19 22.45 20.88 20.89 20.89 524,900
Mar 7, 2024 22.16 23.00 22.04 22.07 21.92 624,500
Mar 6, 2024 21.51 21.89 21.17 21.89 21.74 397,300
Mar 5, 2024 22.19 22.25 20.73 21.11 20.97 848,000
Mar 4, 2024 22.90 23.37 22.47 22.61 22.46 780,000
Mar 1, 2024 23.00 23.59 22.56 23.57 23.41 364,400
Feb 29, 2024 22.51 22.87 22.26 22.80 22.65 328,200
Feb 28, 2024 22.25 22.75 22.03 22.04 21.89 335,200
Feb 27, 2024 22.08 22.55 22.03 22.43 22.28 303,500
Feb 26, 2024 21.86 22.35 21.54 21.79 21.64 261,100
Feb 23, 2024 21.12 22.17 20.94 22.04 21.89 274,300
Feb 22, 2024 21.47 21.58 21.05 21.13 20.99 432,900
Feb 21, 2024 22.50 22.65 21.44 21.60 21.45 274,800
Feb 20, 2024 22.25 22.83 22.02 22.59 22.44 473,100
Feb 16, 2024 22.69 23.17 22.43 22.69 22.54 492,600
Feb 15, 2024 21.75 22.83 21.75 22.75 22.60 524,500
Feb 14, 2024 20.92 21.57 20.77 21.50 21.35 446,500
Feb 13, 2024 22.05 22.13 20.58 20.68 20.54 940,100
Feb 12, 2024 20.60 23.19 20.58 22.78 22.63 970,900
Feb 9, 2024 21.30 21.56 20.63 20.70 20.56 1,080,700
Feb 8, 2024 21.15 21.91 19.00 21.25 21.11 2,045,600
Feb 7, 2024 22.54 22.80 22.39 22.56 22.41 503,500
Feb 6, 2024 22.12 23.04 22.12 22.43 22.28 576,900
Feb 5, 2024 22.53 22.71 22.10 22.28 22.13 511,700
Feb 2, 2024 22.62 23.16 22.40 23.01 22.85 372,400
Feb 1, 2024 22.60 23.13 22.37 22.97 22.81 598,900
Jan 31, 2024 23.52 23.71 22.45 22.49 22.34 639,800
Jan 30, 2024 23.58 23.99 23.38 23.50 23.34 779,300
Jan 29, 2024 22.99 23.77 22.78 23.73 23.57 357,200
Jan 26, 2024 22.36 23.24 22.36 23.04 22.88 510,500
Jan 25, 2024 21.92 22.10 21.57 22.10 21.95 351,500
Jan 24, 2024 21.97 21.98 21.25 21.59 21.44 440,600
Jan 23, 2024 21.31 21.41 20.76 21.19 21.05 418,900
Jan 22, 2024 21.05 21.30 20.75 20.83 20.69 693,100
Jan 19, 2024 21.02 21.29 20.33 21.16 21.02 775,600
Jan 18, 2024 20.06 20.95 19.92 20.88 20.74 983,100
Jan 17, 2024 19.02 19.88 18.88 19.79 19.66 1,007,600
Jan 16, 2024 20.05 20.20 19.20 19.47 19.34 723,600
Jan 12, 2024 20.30 20.67 20.02 20.45 20.31 469,500
Jan 11, 2024 20.44 20.44 19.90 19.99 19.85 526,600
Jan 10, 2024 20.35 20.81 20.00 20.61 20.47 659,700
Jan 9, 2024 21.51 21.51 20.50 20.55 20.41 806,800
Jan 8, 2024 22.42 22.48 21.58 21.84 21.69 811,600
Jan 5, 2024 23.00 23.20 22.40 22.54 22.39 626,500
Jan 4, 2024 24.22 24.40 23.30 23.30 23.14 607,000
Jan 3, 2024 24.30 25.02 23.91 24.10 23.94 901,000
Jan 2, 2024 25.12 25.52 24.78 24.91 24.74 474,300
Dec 29, 2023 25.95 26.03 25.26 25.32 25.15 329,800
Dec 28, 2023 26.13 26.39 25.99 26.12 25.94 280,200
Dec 27, 2023 26.70 26.79 26.24 26.32 26.14 236,400
Dec 26, 2023 26.40 26.90 26.10 26.69 26.51 320,200
Dec 22, 2023 26.59 26.94 26.23 26.37 26.19 308,600
Dec 21, 2023 26.32 26.60 26.02 26.44 26.26 511,000
Dec 20, 2023 26.23 26.80 25.78 25.90 25.72 473,000
Dec 19, 2023 26.72 27.10 25.67 26.35 26.17 620,100
Dec 18, 2023 26.26 26.82 26.00 26.44 26.26 526,100
Dec 15, 2023 25.94 26.31 25.70 26.16 25.98 1,111,800
Dec 14, 2023 25.37 27.25 25.19 25.84 25.66 694,000
Dec 13, 2023 23.88 24.74 23.25 24.70 24.53 608,000
Dec 12, 2023 24.42 24.43 23.79 23.94 23.78 377,900
Dec 11, 2023 24.44 24.81 24.34 24.51 24.34 332,400
Dec 8, 2023 0.15 Dividend
Dec 8, 2023 24.34 25.00 24.34 24.60 24.43 212,500
Dec 7, 2023 24.64 24.86 24.29 24.57 24.25 358,200
Dec 6, 2023 24.44 25.45 24.19 24.43 24.12 501,700
Dec 5, 2023 24.70 24.97 23.85 24.13 23.82 366,600
Dec 4, 2023 25.01 25.32 24.33 24.92 24.60 611,400
Dec 1, 2023 24.19 25.38 23.96 25.32 24.99 519,600
Nov 30, 2023 24.65 24.90 24.10 24.28 23.97 375,800
Nov 29, 2023 24.79 25.11 24.45 24.66 24.34 286,400
Nov 28, 2023 24.57 24.78 24.10 24.51 24.19 248,100
Nov 27, 2023 25.08 25.08 24.36 24.47 24.16 328,000
Nov 24, 2023 25.27 25.70 25.13 25.22 24.90 125,800
Nov 22, 2023 25.48 25.81 25.19 25.47 25.14 294,900
Nov 21, 2023 25.02 26.07 24.90 25.42 25.09 410,300
Nov 20, 2023 24.27 25.44 24.01 25.32 24.99 605,600
Nov 17, 2023 23.90 24.71 22.80 23.67 23.37 818,500
Nov 16, 2023 25.53 25.85 24.64 24.69 24.37 393,800
Nov 15, 2023 25.26 26.23 25.26 25.85 25.52 251,300
Nov 14, 2023 24.59 25.54 24.59 25.18 24.86 484,300
Nov 13, 2023 23.82 24.02 23.36 23.62 23.32 363,900
Nov 10, 2023 23.89 24.11 23.40 23.94 23.63 383,900
Nov 9, 2023 24.16 24.64 23.84 23.87 23.56 342,300
Nov 8, 2023 24.21 24.34 23.73 23.96 23.65 283,900
Nov 7, 2023 24.33 24.49 23.95 24.35 24.04 266,200
Nov 6, 2023 24.80 25.00 24.35 24.60 24.28 388,000
Nov 3, 2023 24.85 25.82 24.75 24.87 24.55 522,200
Nov 2, 2023 25.55 25.81 23.67 24.18 23.87 969,600
Nov 1, 2023 24.40 25.30 23.91 25.27 24.95 315,200
Oct 31, 2023 24.67 24.88 24.26 24.64 24.32 459,600
Oct 30, 2023 24.81 25.14 24.21 24.61 24.29 362,500
Oct 27, 2023 24.58 24.62 23.95 24.44 24.13 342,200
Oct 26, 2023 24.30 24.99 24.30 24.52 24.20 237,600
Oct 25, 2023 24.85 25.03 24.05 24.29 23.98 428,200
Oct 24, 2023 25.88 26.06 24.98 25.06 24.74 266,100
Oct 23, 2023 26.51 26.80 25.77 25.77 25.44 441,100
Oct 20, 2023 27.01 27.15 26.72 26.78 26.44 337,600
Oct 19, 2023 27.41 27.74 27.05 27.07 26.72 264,600
Oct 18, 2023 28.40 28.40 27.28 27.50 27.15 209,500
Oct 17, 2023 27.52 28.70 27.52 28.59 28.22 334,300
Oct 16, 2023 27.63 28.40 27.41 27.87 27.51 293,300

Related Tickers