Advertisement
Advertisement
U.S. markets open in 2 hours
Advertisement
Advertisement
Advertisement
Advertisement

Compass Minerals International, Inc. (CMP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.85-1.39 (-4.06%)
At close: 04:00PM EDT
32.85 0.00 (0.00%)
After hours: 04:28PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202233.3533.3531.7832.8532.85549,600
Jul 01, 202234.6435.2633.6734.2434.24436,300
Jun 30, 202235.4535.8034.2835.3935.39451,600
Jun 29, 202236.0836.4734.7835.9335.93421,500
Jun 28, 202237.0437.6335.3235.4435.44405,000
Jun 27, 202236.9437.5436.1536.5336.53343,100
Jun 24, 202235.9537.0635.6736.7236.72539,600
Jun 23, 202236.4037.3834.1535.5335.53426,500
Jun 22, 202235.8136.8635.7036.5736.57455,400
Jun 21, 202236.6736.6935.5136.6036.60693,200
Jun 17, 202234.1435.7632.8535.5935.594,213,100
Jun 16, 202235.8636.2431.8532.6132.611,103,100
Jun 15, 202237.0537.8036.0036.7536.75765,200
Jun 14, 202236.4137.8735.2936.4536.45752,800
Jun 13, 202240.0040.1535.7536.4136.411,122,800
Jun 10, 202240.9542.1540.5341.5941.59338,000
Jun 09, 202242.2942.5041.5541.6241.62238,300
Jun 09, 20220.15 Dividend
Jun 08, 202244.0444.4142.5642.7242.57191,800
Jun 07, 202244.1344.9043.9544.6044.44212,700
Jun 06, 202244.6244.7843.9244.4944.33190,400
Jun 03, 202244.9945.3243.7444.4244.26165,300
Jun 02, 202244.1345.6544.0045.3845.22190,200
Jun 01, 202244.9745.2743.2743.7443.59276,300
May 31, 202245.6845.9044.8044.9344.77239,800
May 27, 202245.2446.2244.9545.4945.33157,500
May 26, 202244.8345.9644.7045.1244.96210,200
May 25, 202243.8745.0443.5444.6244.46196,900
May 24, 202244.3344.9643.5844.1343.98274,300
May 23, 202243.7844.5743.2844.2744.11267,400
May 20, 202244.6545.4242.6743.3443.19280,000
May 19, 202244.8245.9643.8944.2144.05305,000
May 18, 202246.3447.2245.0045.2745.11411,200
May 17, 202245.5046.7844.6945.9945.83388,600
May 16, 202243.3344.6443.1744.2844.12316,900
May 13, 202242.0743.3841.7143.2043.05326,300
May 12, 202242.2842.2840.2041.2341.09380,100
May 11, 202243.2045.0942.0942.4542.30383,600
May 10, 202245.9946.2842.6443.2043.05542,700
May 09, 202246.4548.2845.0245.6845.52681,400
May 06, 202257.1057.2847.9948.1147.94621,200
May 05, 202260.6060.6057.3858.8658.65229,500
May 04, 202259.0360.9158.5560.5460.33182,900
May 03, 202258.3460.0157.6159.1058.89203,200
May 02, 202258.4960.1657.0858.4158.20281,700
Apr 29, 202261.5061.8558.8259.1358.92211,800
Apr 28, 202260.0161.8158.6561.4961.27248,700
Apr 27, 202259.8560.2058.7359.3559.14318,900
Apr 26, 202260.9160.9159.2759.4259.21197,000
Apr 25, 202262.1062.5058.8260.9160.70303,100
Apr 22, 202263.4764.1362.6363.1962.97270,100
Apr 21, 202265.7566.0962.9263.7463.52256,600
Apr 20, 202266.5367.0365.3865.6665.43264,800
Apr 19, 202265.2567.6764.9266.5866.35298,000
Apr 18, 202265.5166.4764.9765.2365.00203,600
Apr 14, 202266.0266.6165.2365.5465.31247,000
Apr 13, 202265.1066.2864.4365.9765.74268,000
Apr 12, 202263.0065.0962.8264.7064.47301,600
Apr 11, 202261.4562.8461.0862.4662.24228,100
Apr 08, 202262.3762.7561.3261.4461.22315,100
Apr 07, 202262.8863.5261.6162.2862.06365,300
Apr 06, 202262.8363.8062.1562.5262.30368,300
Apr 05, 202264.5565.5062.3662.6562.43421,400
Apr 04, 202264.1964.5262.9864.4664.23178,600
Apr 01, 202263.0364.2362.7963.7963.57332,500
Mar 31, 202263.8464.4462.5962.7962.57301,800
Mar 30, 202263.2764.3661.7863.3763.15408,900
Mar 29, 202262.3262.9760.3562.7762.55316,300
Mar 28, 202264.3664.6062.4163.1262.90232,800
Mar 25, 202263.1564.7863.1564.6964.46262,200
Mar 24, 202261.9663.8461.7663.3763.15239,400
Mar 23, 202259.9161.7159.5861.3861.16201,300
Mar 22, 202260.8361.6259.7360.3760.16212,300
Mar 21, 202260.9762.4360.3360.8360.62354,000
Mar 18, 202260.8360.9559.3660.1859.971,381,900
Mar 17, 202260.7562.2560.6260.9860.77289,700
Mar 16, 202261.4862.0259.3460.8360.62356,300
Mar 15, 202259.6761.9058.7561.5161.29227,300
Mar 14, 202262.1662.3460.0260.6460.43253,700
Mar 11, 202260.0161.6259.7361.2661.04226,500
Mar 10, 202258.6860.9858.4360.6860.47325,500
Mar 09, 202259.3760.3458.8359.4259.21280,800
Mar 09, 20220.15 Dividend
Mar 08, 202261.2262.4359.6059.9959.63593,300
Mar 07, 202260.8962.8860.7361.3460.97436,500
Mar 04, 202260.0060.9059.2660.6560.29301,200
Mar 03, 202259.5861.5458.9760.4460.08492,800
Mar 02, 202257.3359.4357.0459.0758.72242,000
Mar 01, 202258.4158.9955.9056.3756.03344,300
Feb 28, 202257.2559.1057.1858.6258.27457,700
Feb 25, 202256.2658.4755.8258.2857.93361,200
Feb 24, 202252.9456.9051.8356.4856.14534,300
Feb 23, 202254.6355.1653.4353.6753.35288,500
Feb 22, 202254.8555.4653.7554.8054.47270,700
Feb 18, 202255.3955.7554.3154.9054.57244,400
Feb 17, 202255.2555.7154.7155.5655.23261,300
Feb 16, 202254.6856.6454.3855.9655.62492,600
Feb 15, 202252.7554.6552.3354.5354.20254,100
Feb 14, 202252.5053.3952.0553.2052.88356,700
Feb 11, 202250.7752.9050.6852.8052.48418,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement