Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Compass Minerals International, Inc. (CMP)

Compare
11.45
+0.07
+(0.62%)
At close: 4:00:02 PM EDT
11.24
-0.21
(-1.83%)
After hours: 4:47:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202511.4411.4711.1311.4511.45470,139
Apr 17, 202511.1211.3810.9611.3811.38571,900
Apr 16, 202511.0111.3110.9111.1511.15723,700
Apr 15, 202511.0011.2010.8710.9110.911,020,600
Apr 14, 202510.8011.2410.6311.0611.06619,300
Apr 11, 202510.3610.8410.2210.7410.74725,600
Apr 10, 20259.7210.399.4410.2610.26727,900
Apr 9, 20259.3510.159.209.919.91899,200
Apr 8, 20259.519.579.209.399.391,267,100
Apr 7, 20259.009.768.919.279.271,020,600
Apr 4, 20258.959.288.609.179.17977,100
Apr 3, 20258.889.228.829.209.20549,000
Apr 2, 20258.969.338.909.319.31324,600
Apr 1, 20259.299.378.969.129.12481,300
Mar 31, 20259.389.609.039.299.29568,900
Mar 28, 20259.599.919.459.569.56486,700
Mar 27, 20259.609.689.349.519.51456,200
Mar 26, 20259.609.779.509.679.67393,700
Mar 25, 20259.639.799.389.579.57672,500
Mar 24, 20259.9810.079.589.649.64639,700
Mar 21, 202510.0710.079.859.979.97946,500
Mar 20, 202510.7710.7810.2510.2810.28475,100
Mar 19, 202511.1611.3910.8010.9510.95428,400
Mar 18, 202511.8311.8310.7411.2211.22407,100
Mar 17, 202510.9611.8310.9211.7011.70818,400
Mar 14, 202510.1410.9410.1110.9010.90518,700
Mar 13, 20259.9210.139.9110.0010.00430,400
Mar 12, 202510.3710.469.909.919.91487,200
Mar 11, 202510.1310.409.9710.3510.35501,200
Mar 10, 202510.2710.469.9110.1110.11420,900
Mar 7, 202510.0210.5210.0010.4110.41399,300
Mar 6, 20259.8410.299.8210.0810.08418,100
Mar 5, 20259.7510.099.759.909.90659,600
Mar 4, 20259.9110.109.629.739.73852,700
Mar 3, 202510.5810.709.9310.0310.03583,400
Feb 28, 202510.8110.9710.3310.4410.44523,400
Feb 27, 202511.0011.0610.0810.9410.941,025,900
Feb 26, 202511.8711.8811.1411.2611.261,169,700
Feb 25, 202511.8512.0511.6411.7611.76550,800
Feb 24, 202512.0712.2011.4811.8711.87573,200
Feb 21, 202512.0012.0611.5212.0412.04712,800
Feb 20, 202511.9112.0611.5311.8911.89533,800
Feb 19, 202511.7212.1711.1611.8911.89736,900
Feb 18, 202511.2211.9710.5411.8711.87999,400
Feb 14, 202511.5111.8711.2211.2311.23468,800
Feb 13, 202511.2811.6811.1311.5011.50545,100
Feb 12, 202511.8012.6011.2911.4611.461,081,500
Feb 11, 202511.5012.4210.8711.4211.421,117,300
Feb 10, 202512.2712.7611.8712.1212.121,008,200
Feb 7, 202511.8612.0911.6812.0512.05571,000
Feb 6, 202512.1312.3411.6611.7711.77419,300
Feb 5, 202512.0612.1411.7511.9311.93363,900
Feb 4, 202511.4412.3211.2611.9711.97437,500
Feb 3, 202511.5811.6811.1311.4911.49451,900
Jan 31, 202511.9311.9311.5411.6611.66474,400
Jan 30, 202512.0212.1311.7711.9611.96621,500
Jan 29, 202512.0112.1411.7011.9511.95504,600
Jan 28, 202512.4012.4011.3612.0012.00809,100
Jan 27, 202513.4013.4012.5012.5512.55528,100
Jan 24, 202513.2813.5413.1413.4213.42346,400
Jan 23, 202513.5913.6513.0013.1913.19515,300
Jan 22, 202513.7013.9113.4513.6813.68411,300
Jan 21, 202514.3214.3813.6913.8713.87550,600
Jan 17, 202514.0614.2413.6514.2114.21614,400
Jan 16, 202513.4413.9213.0113.9013.90424,300
Jan 15, 202513.5513.9013.1813.4413.44395,400
Jan 14, 202513.1013.4012.7913.3213.32510,900
Jan 13, 202512.5013.1212.0013.0713.07830,900
Jan 10, 202511.7012.4511.5312.4012.40517,200
Jan 8, 202511.6312.0511.4411.7311.73609,600
Jan 7, 202511.4512.0411.2011.7611.76554,500
Jan 6, 202511.5011.6711.1111.2911.29570,400
Jan 3, 202510.9311.1910.8011.0211.02401,300
Jan 2, 202511.3311.4910.9010.9910.99520,700
Dec 31, 202410.9011.3310.7311.2511.25550,800
Dec 30, 202410.7511.0310.6110.8310.83666,900
Dec 27, 202410.7811.1010.6910.8410.84380,700
Dec 26, 202410.6910.9210.5910.8510.85411,500
Dec 24, 202410.5910.9810.5110.7510.75220,400
Dec 23, 202410.5610.8210.3310.5910.59752,400
Dec 20, 202411.1011.4510.6210.6610.662,673,400
Dec 19, 202412.1012.2011.1111.3211.321,195,100
Dec 18, 202412.6413.4011.9812.0212.021,021,600
Dec 17, 202411.9513.5811.4112.7912.791,575,200
Dec 16, 202412.8913.0112.3712.6112.611,438,400
Dec 13, 202413.0613.1212.8013.0613.06539,000
Dec 12, 202413.4313.8013.1713.2813.28795,900
Dec 11, 202414.2514.3413.0213.5913.591,208,600
Dec 10, 202413.7114.2713.2614.1214.12857,300
Dec 9, 202413.8814.3413.5813.6513.65620,600
Dec 6, 202413.9213.9212.9813.5713.57854,000
Dec 5, 202414.4714.5113.6313.8213.82659,900
Dec 4, 202414.6014.6314.1414.4414.44465,500
Dec 3, 202415.1915.2114.7514.7714.77305,700
Dec 2, 202415.4115.4314.5615.0915.09705,500
Nov 29, 202415.6315.7415.2415.4315.43218,900
Nov 27, 202414.9515.7314.9515.7015.70338,300
Nov 26, 202415.0715.0914.5314.7714.77715,800
Nov 25, 202415.0015.2914.5215.0715.07928,600
Nov 22, 202414.7514.8614.2714.8314.83469,000
Nov 21, 202414.7614.9114.3314.7014.70479,600
Nov 20, 202414.6215.1414.5114.9114.91596,100
Nov 19, 202414.6014.7414.2214.6714.67540,000
Nov 18, 202414.5415.5114.4014.7614.761,261,400
Nov 15, 202412.3015.8211.8814.5514.556,503,200
Nov 14, 202412.2312.4211.4112.0012.00652,800
Nov 13, 202412.5212.8012.2312.2512.25428,700
Nov 12, 202412.6912.7712.2412.5312.53514,500
Nov 11, 202412.9813.1012.6612.9812.98385,600
Nov 8, 202413.2013.3112.4313.0413.04495,800
Nov 7, 202413.5413.6913.1013.2013.20609,900
Nov 6, 202413.5213.7513.1113.5213.52620,000
Nov 5, 202412.5012.8112.2112.7412.74386,800
Nov 4, 202412.1812.8212.1012.6312.63443,000
Nov 1, 202412.3712.6611.8912.0512.05566,800
Oct 31, 202412.9412.9912.2512.3112.31507,200
Oct 30, 202412.9012.9712.3812.9412.94433,700
Oct 29, 202413.7813.8012.8312.9912.99474,800
Oct 28, 202413.5714.0413.5513.8513.85325,700
Oct 25, 202413.5913.8413.3513.3513.35369,700
Oct 24, 202413.5813.7413.0413.4713.47457,400
Oct 23, 202413.3613.6713.2713.5913.59672,700
Oct 22, 202413.4313.4613.0913.3813.38413,700
Oct 21, 202413.5413.5812.9913.3013.30369,100
Oct 18, 202413.7713.7713.1713.5413.54490,900
Oct 17, 202413.3813.8013.2213.6413.64558,500
Oct 16, 202412.8313.5912.8213.3613.36795,500
Oct 15, 202411.8113.0411.6312.8312.83922,500
Oct 14, 202412.2812.2811.7011.9511.95410,300
Oct 11, 202412.5612.6612.0312.4712.47561,300
Oct 10, 202413.2313.4412.6312.6312.63705,500
Oct 9, 202412.1613.6412.1213.3913.39942,800
Oct 8, 202411.9112.2411.7612.1112.11613,000
Oct 7, 202412.6512.7011.8012.1812.181,200,600
Oct 4, 202411.9812.2311.7412.0612.06623,500
Oct 3, 202411.9512.0511.4411.7511.75521,600
Oct 2, 202412.3612.3611.9612.1412.14707,600
Oct 1, 202412.0312.3211.7812.3212.32757,800
Sep 30, 202412.0412.3711.8112.0212.02632,700
Sep 27, 202412.3612.5612.0912.3912.39843,400
Sep 26, 202411.6312.2611.6312.2512.25850,600
Sep 25, 202411.0711.8610.9011.3611.361,151,100
Sep 24, 202411.1911.3810.9211.0011.001,690,500
Sep 23, 202411.4211.9210.7210.7810.781,375,300
Sep 20, 202410.9611.7310.8511.3411.349,026,400
Sep 19, 202411.4011.6811.0111.1211.121,713,900
Sep 18, 202411.1211.4310.7110.8610.861,825,700
Sep 17, 202410.1612.809.9011.1511.154,490,600
Sep 16, 20249.459.518.999.219.211,146,800
Sep 13, 20248.599.428.539.429.421,142,900
Sep 12, 20248.568.868.388.468.461,020,600
Sep 11, 20247.768.447.678.418.411,098,700
Sep 10, 20248.238.247.517.777.771,466,700
Sep 9, 20248.158.517.798.218.211,732,100
Sep 6, 20248.188.718.078.378.371,341,400
Sep 5, 20247.998.227.898.228.221,185,100
Sep 4, 20248.168.207.787.957.951,252,200
Sep 3, 20248.708.787.938.148.141,737,000
Aug 30, 20249.279.358.688.838.83998,400
Aug 29, 20249.039.308.929.209.20665,000
Aug 28, 20249.009.108.728.988.98602,700
Aug 27, 20249.189.258.969.059.05975,500
Aug 26, 20249.329.349.139.249.24935,600
Aug 23, 20249.409.549.209.259.25807,400
Aug 22, 20249.549.559.309.359.35972,000
Aug 21, 20249.649.779.419.619.61952,800
Aug 20, 20249.759.759.399.499.49613,400
Aug 19, 20249.759.889.559.759.75768,900
Aug 16, 20249.769.869.649.749.74658,400
Aug 15, 202410.0310.299.769.839.83955,900
Aug 14, 202410.3510.359.339.699.69945,100
Aug 13, 202410.1610.3710.0310.3010.30512,800
Aug 12, 202410.9810.9910.0410.1510.15771,500
Aug 9, 202410.9410.9410.5610.8010.80442,400
Aug 8, 202411.4711.4710.8310.8810.88586,700
Aug 7, 202411.6311.8211.2011.2511.25537,200
Aug 6, 202411.0611.6811.0411.2911.29584,000
Aug 5, 202411.3211.3910.6911.0511.05741,300
Aug 2, 202412.0512.1011.3511.7211.721,041,000
Aug 1, 202413.2813.4412.3812.4712.47907,700
Jul 31, 202413.0013.5312.5913.3013.301,197,500
Jul 30, 202412.8512.9412.6812.8912.89558,600
Jul 29, 202413.0813.2312.5912.8712.87461,900
Jul 26, 202413.3413.4212.7813.0713.07575,200
Jul 25, 202412.2713.2912.1612.9912.99496,600
Jul 24, 202412.4512.8712.2012.2512.25510,500
Jul 23, 202412.1912.4512.0112.4312.43331,200
Jul 22, 202412.4812.5711.8712.3112.31355,500
Jul 19, 202412.5612.5812.1012.3112.31480,300
Jul 18, 202412.8513.3212.5212.6212.62616,700
Jul 17, 202412.2513.2311.8913.0513.05913,800
Jul 16, 202411.5412.3911.5312.3812.38765,700
Jul 15, 202411.2211.4810.9011.4311.43527,500
Jul 12, 202411.3511.5311.1611.2711.27519,600
Jul 11, 202410.7811.5210.7311.1911.19747,200
Jul 10, 202410.5110.7410.3110.4410.44533,300
Jul 9, 202410.1110.609.9910.4410.44662,700
Jul 8, 202410.0910.4410.0710.2310.23686,400
Jul 5, 202410.4110.569.7610.0510.05929,200
Jul 3, 20249.8310.519.7910.4510.45744,900
Jul 2, 202410.0410.199.809.939.93725,300
Jul 1, 202410.3910.5710.0110.0610.06808,700
Jun 28, 202410.6210.9110.2910.3310.332,497,600
Jun 27, 202411.2711.3810.5710.5910.59797,300
Jun 26, 202411.2211.5711.0411.2611.26485,300
Jun 25, 202411.5211.6610.3611.3711.371,838,700
Jun 24, 202411.8512.2611.6811.8811.88738,600
Jun 21, 202411.3311.7111.2511.6711.672,471,300
Jun 20, 202411.0611.4110.9511.3411.34543,100
Jun 18, 202411.2011.3810.8811.0811.08973,400
Jun 17, 202411.2511.3410.9511.1911.19731,400
Jun 14, 202411.9011.9711.5011.5111.51601,100
Jun 13, 202412.2312.3311.9712.0612.06541,600
Jun 12, 202412.4912.9512.0712.2512.25705,300
Jun 11, 202412.2212.3611.6412.0812.08875,300
Jun 10, 202413.1613.1612.0412.4812.481,119,300
Jun 7, 202413.2413.5212.4913.3813.38748,700
Jun 6, 202413.5313.8313.4813.5913.59517,500
Jun 5, 202413.6713.7913.5113.6213.62462,700
Jun 4, 202412.9913.6912.9013.6313.63784,100
Jun 3, 202413.1113.3112.9113.2113.21464,600
May 31, 202412.4613.0012.4412.9612.96620,000
May 30, 202412.2912.5812.2812.3912.39492,400
May 29, 202412.3512.5012.2612.3012.30482,800
May 28, 202412.6712.9612.5112.5712.57431,800
May 24, 202412.5612.9012.4612.5212.52365,700
May 23, 202413.0613.0612.4012.4612.46514,100
May 22, 202413.2413.3212.8213.0113.01376,900
May 21, 202413.0813.3212.8913.2913.29342,400
May 20, 202413.1813.3212.8513.2113.21566,300
May 17, 202412.6713.3812.4913.1513.15527,000
May 16, 202412.4612.7312.3712.6812.68468,300
May 15, 202412.9212.9212.3212.5312.53550,600
May 14, 202412.7713.2312.5112.6712.67569,500
May 13, 202412.4412.7412.0812.4812.48738,000
May 10, 202412.9712.9712.2712.3912.39910,700
May 9, 202413.4413.4612.3112.7412.74912,600
May 8, 202412.6413.5812.0413.4613.461,410,800
May 7, 202413.2013.8013.2013.3613.36706,600
May 6, 202412.9413.3212.8013.2013.20657,800
May 3, 202413.1013.3712.4112.7512.75715,800
May 2, 202412.2512.8012.0212.7112.71984,100
May 1, 202412.5112.7712.0812.1512.15536,400
Apr 30, 202413.0413.1012.4412.4512.45655,400
Apr 29, 202413.1513.6813.1113.3413.34587,400
Apr 26, 202413.7313.8512.9613.0413.04954,700
Apr 25, 202412.5212.7111.8512.6212.62709,800
Apr 24, 202413.1813.2712.7612.7812.78780,100
Apr 23, 202413.1213.5713.0213.2113.21610,500
Apr 22, 202413.3413.5513.0313.2413.24487,600

Related Tickers

NEXA Nexa Resources S.A.
5.91
-2.64%
 
MTRN Materion Corporation
79.80
+1.31%
 
SKE Skeena Resources Limited
12.39
+0.65%
 
TECK Teck Resources Limited
32.73
-0.55%
 
BHP BHP Group Limited
46.89
+0.86%
 
VALE Vale S.A.
9.12
+0.11%
 
LYSDY Lynas Rare Earths Limited
5.73
+0.35%
 
RIO Rio Tinto Group
58.47
+0.52%
 
CRML Critical Metals Corp.
2.2900
-8.03%
 
LZM Lifezone Metals Limited
3.1800
+0.32%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.