Australia markets close in 5 hours 37 minutes

Compass Minerals International, Inc. (CMP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.33-0.27 (-1.99%)
At close: 04:00PM EDT
13.60 +0.27 (+2.03%)
After hours: 06:23PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202413.7013.9713.3113.3313.33412,719
16 Apr 202413.5413.6813.1013.6013.60512,400
15 Apr 202414.3714.5413.6213.7213.72528,200
12 Apr 202414.5015.0714.1114.3014.30488,100
11 Apr 202414.1914.5413.9214.4814.48492,300
10 Apr 202414.2614.2713.7814.0314.03721,500
09 Apr 202413.9414.8713.9014.8514.85671,400
08 Apr 202414.4914.6413.5413.9613.96939,700
05 Apr 202414.2114.4314.0914.2614.26423,800
04 Apr 202414.3514.5514.0914.2914.29507,900
03 Apr 202414.4114.7514.1514.2914.29506,800
02 Apr 202415.3715.4214.5014.6614.66527,100
01 Apr 202415.8915.8915.0415.5615.56671,900
28 Mar 202415.6216.0815.4515.7415.74854,900
27 Mar 202413.7515.5213.6615.5115.511,597,100
26 Mar 202414.6114.7013.6013.6913.691,915,300
25 Mar 202416.3116.6914.1514.5514.553,829,600
22 Mar 202417.5017.6917.3117.5517.55430,200
21 Mar 202417.8117.9917.2517.8017.80611,100
20 Mar 202417.2518.0617.1717.6417.64887,400
19 Mar 202417.7818.1617.3117.3817.381,141,600
18 Mar 202418.8519.0217.8617.9817.981,066,200
15 Mar 202419.0919.8618.7718.8018.801,461,500
14 Mar 202420.0020.2418.6919.1219.12908,400
13 Mar 202420.8521.4820.2520.2520.25362,900
12 Mar 202421.0821.2020.7320.8820.88318,900
11 Mar 202420.8121.4720.8121.0721.07516,300
08 Mar 202422.1922.4520.8820.8920.89524,900
08 Mar 20240.15 Dividend
07 Mar 202422.1623.0022.0422.0721.92624,500
06 Mar 202421.5121.8921.1721.8921.74397,300
05 Mar 202422.1922.2520.7321.1120.97848,000
04 Mar 202422.9023.3722.4722.6122.46780,000
01 Mar 202423.0023.5922.5623.5723.41364,400
29 Feb 202422.5122.8722.2622.8022.65328,200
28 Feb 202422.2522.7522.0322.0421.89335,200
27 Feb 202422.0822.5522.0322.4322.28303,500
26 Feb 202421.8622.3521.5421.7921.64261,100
23 Feb 202421.1222.1720.9422.0421.89274,300
22 Feb 202421.4721.5821.0521.1320.99432,900
21 Feb 202422.5022.6521.4421.6021.45274,800
20 Feb 202422.2522.8322.0222.5922.44473,100
16 Feb 202422.6923.1722.4322.6922.54492,600
15 Feb 202421.7522.8321.7522.7522.60524,500
14 Feb 202420.9221.5720.7721.5021.35446,500
13 Feb 202422.0522.1320.5820.6820.54940,100
12 Feb 202420.6023.1920.5822.7822.63970,900
09 Feb 202421.3021.5620.6320.7020.561,080,700
08 Feb 202421.1521.9119.0021.2521.112,045,600
07 Feb 202422.5422.8022.3922.5622.41503,500
06 Feb 202422.1223.0422.1222.4322.28576,900
05 Feb 202422.5322.7122.1022.2822.13511,700
02 Feb 202422.6223.1622.4023.0122.85372,400
01 Feb 202422.6023.1322.3722.9722.81598,900
31 Jan 202423.5223.7122.4522.4922.34639,800
30 Jan 202423.5823.9923.3823.5023.34779,300
29 Jan 202422.9923.7722.7823.7323.57357,200
26 Jan 202422.3623.2422.3623.0422.88510,500
25 Jan 202421.9222.1021.5722.1021.95351,500
24 Jan 202421.9721.9821.2521.5921.44440,600
23 Jan 202421.3121.4120.7621.1921.05418,900
22 Jan 202421.0521.3020.7520.8320.69693,100
19 Jan 202421.0221.2920.3321.1621.02775,600
18 Jan 202420.0620.9519.9220.8820.74983,100
17 Jan 202419.0219.8818.8819.7919.661,007,600
16 Jan 202420.0520.2019.2019.4719.34723,600
12 Jan 202420.3020.6720.0220.4520.31469,500
11 Jan 202420.4420.4419.9019.9919.85526,600
10 Jan 202420.3520.8120.0020.6120.47659,700
09 Jan 202421.5121.5120.5020.5520.41806,800
08 Jan 202422.4222.4821.5821.8421.69811,600
05 Jan 202423.0023.2022.4022.5422.39626,500
04 Jan 202424.2224.4023.3023.3023.14607,000
03 Jan 202424.3025.0223.9124.1023.94901,000
02 Jan 202425.1225.5224.7824.9124.74474,300
29 Dec 202325.9526.0325.2625.3225.15329,800
28 Dec 202326.1326.3925.9926.1225.94280,200
27 Dec 202326.7026.7926.2426.3226.14236,400
26 Dec 202326.4026.9026.1026.6926.51320,200
22 Dec 202326.5926.9426.2326.3726.19308,600
21 Dec 202326.3226.6026.0226.4426.26511,000
20 Dec 202326.2326.8025.7825.9025.72473,000
19 Dec 202326.7227.1025.6726.3526.17620,100
18 Dec 202326.2626.8226.0026.4426.26526,100
15 Dec 202325.9426.3125.7026.1625.981,111,800
14 Dec 202325.3727.2525.1925.8425.66694,000
13 Dec 202323.8824.7423.2524.7024.53608,000
12 Dec 202324.4224.4323.7923.9423.78377,900
11 Dec 202324.4424.8124.3424.5124.34332,400
08 Dec 202324.3425.0024.3424.6024.43212,500
08 Dec 20230.15 Dividend
07 Dec 202324.6424.8624.2924.5724.25358,200
06 Dec 202324.4425.4524.1924.4324.12501,700
05 Dec 202324.7024.9723.8524.1323.82366,600
04 Dec 202325.0125.3224.3324.9224.60611,400
01 Dec 202324.1925.3823.9625.3224.99519,600
30 Nov 202324.6524.9024.1024.2823.97375,800
29 Nov 202324.7925.1124.4524.6624.34286,400
28 Nov 202324.5724.7824.1024.5124.19248,100
27 Nov 202325.0825.0824.3624.4724.16328,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...