NYSE - Delayed Quote USD

Compass Minerals International, Inc. (CMP)

13.46 -0.14 (-1.03%)
At close: April 19 at 4:00 PM EDT
14.00 +0.54 (+4.01%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 13, 2023 27.45 27.49 26.93 27.27 26.92 250,700
Oct 12, 2023 27.66 27.66 26.84 27.30 26.95 240,200
Oct 11, 2023 27.39 27.60 27.07 27.57 27.22 167,500
Oct 10, 2023 27.26 27.76 27.20 27.33 26.98 223,800
Oct 9, 2023 26.68 27.52 26.59 27.21 26.86 324,100
Oct 6, 2023 26.16 27.05 26.02 26.90 26.55 226,700
Oct 5, 2023 26.50 26.77 25.85 26.22 25.88 293,200
Oct 4, 2023 26.84 26.88 26.24 26.67 26.33 265,900
Oct 3, 2023 26.71 27.15 26.65 26.95 26.60 322,700
Oct 2, 2023 27.70 27.70 26.77 27.12 26.77 420,700
Sep 29, 2023 27.86 28.16 27.64 27.95 27.59 352,400
Sep 28, 2023 27.04 27.65 26.93 27.60 27.25 357,600
Sep 27, 2023 27.07 27.25 26.50 26.90 26.55 278,800
Sep 26, 2023 26.65 27.07 26.65 26.83 26.48 407,700
Sep 25, 2023 27.25 27.56 26.67 26.95 26.60 257,900
Sep 22, 2023 27.25 27.81 27.22 27.45 27.10 351,700
Sep 21, 2023 27.17 27.22 26.64 27.00 26.65 456,000
Sep 20, 2023 28.05 28.50 27.46 27.48 27.13 306,100
Sep 19, 2023 27.78 28.10 27.64 27.88 27.52 399,100
Sep 18, 2023 28.99 29.00 27.82 27.83 27.47 323,900
Sep 15, 2023 29.60 29.66 28.69 28.94 28.57 1,083,300
Sep 14, 2023 29.48 29.97 29.41 29.58 29.20 299,700
Sep 13, 2023 29.20 29.57 28.92 29.05 28.68 339,300
Sep 12, 2023 28.81 29.26 28.65 29.04 28.67 331,400
Sep 11, 2023 29.37 29.85 28.79 28.81 28.44 347,000
Sep 8, 2023 0.15 Dividend
Sep 8, 2023 28.69 29.24 28.21 28.80 28.43 417,900
Sep 7, 2023 28.59 28.88 27.95 28.85 28.33 332,400
Sep 6, 2023 29.12 29.20 28.67 28.81 28.29 305,300
Sep 5, 2023 29.98 30.03 28.78 28.95 28.43 356,200
Sep 1, 2023 30.61 31.16 30.60 30.63 30.08 231,100
Aug 31, 2023 29.89 30.31 29.64 30.15 29.61 365,200
Aug 30, 2023 29.58 30.01 29.53 29.79 29.25 248,200
Aug 29, 2023 29.32 29.64 28.99 29.53 29.00 384,600
Aug 28, 2023 29.28 29.99 29.28 29.49 28.96 221,000
Aug 25, 2023 29.32 29.48 28.86 29.28 28.75 197,300
Aug 24, 2023 29.45 29.51 28.91 29.25 28.72 268,100
Aug 23, 2023 29.85 29.85 29.30 29.61 29.08 260,900
Aug 22, 2023 30.01 30.22 29.35 29.91 29.37 318,300
Aug 21, 2023 29.84 30.08 29.40 29.87 29.33 341,000
Aug 18, 2023 30.35 30.68 29.85 30.01 29.47 331,400
Aug 17, 2023 30.68 31.42 30.56 30.65 30.10 267,700
Aug 16, 2023 30.72 31.39 30.52 30.68 30.13 384,500
Aug 15, 2023 32.56 32.56 30.62 30.65 30.10 726,600
Aug 14, 2023 33.50 33.59 32.71 33.00 32.41 480,300
Aug 11, 2023 34.25 34.45 33.79 33.88 33.27 288,100
Aug 10, 2023 36.38 36.52 34.14 34.46 33.84 379,000
Aug 9, 2023 39.24 39.24 34.58 36.51 35.85 522,000
Aug 8, 2023 38.00 38.92 37.77 38.71 38.01 175,800
Aug 7, 2023 39.10 39.32 37.89 38.50 37.81 240,200
Aug 4, 2023 38.94 39.78 38.63 39.03 38.33 303,300
Aug 3, 2023 38.33 39.04 37.82 38.95 38.25 204,900
Aug 2, 2023 38.27 38.87 37.77 38.48 37.79 291,200
Aug 1, 2023 37.88 38.96 37.64 38.75 38.05 458,000
Jul 31, 2023 38.19 38.50 37.74 37.87 37.19 246,000
Jul 28, 2023 37.64 38.34 37.63 37.97 37.29 308,400
Jul 27, 2023 37.09 37.80 36.73 37.34 36.67 333,700
Jul 26, 2023 36.35 37.36 36.35 37.13 36.46 227,900
Jul 25, 2023 35.81 36.67 35.74 36.52 35.86 193,000
Jul 24, 2023 35.34 35.75 34.87 35.68 35.04 255,000
Jul 21, 2023 36.07 36.07 34.71 35.24 34.61 212,900
Jul 20, 2023 36.71 36.73 35.88 35.91 35.26 237,800
Jul 19, 2023 35.45 36.62 35.45 36.47 35.81 262,800
Jul 18, 2023 35.72 36.48 35.57 36.09 35.44 378,500
Jul 17, 2023 33.84 35.66 33.71 35.42 34.78 353,900
Jul 14, 2023 33.51 33.70 32.78 33.11 32.51 247,200
Jul 13, 2023 33.46 33.82 33.16 33.66 33.05 297,000
Jul 12, 2023 34.00 34.00 33.26 33.34 32.74 264,900
Jul 11, 2023 33.14 33.35 32.73 33.29 32.69 180,200
Jul 10, 2023 32.97 33.34 32.74 32.98 32.39 177,000
Jul 7, 2023 33.07 33.88 33.07 33.18 32.58 255,500
Jul 6, 2023 33.38 33.41 32.53 33.09 32.49 221,900
Jul 5, 2023 34.29 34.29 33.48 33.62 33.02 244,000
Jul 3, 2023 34.00 34.49 34.00 34.33 33.71 98,800
Jun 30, 2023 34.44 34.44 33.64 34.00 33.39 363,300
Jun 29, 2023 33.66 34.57 33.54 34.12 33.51 223,700
Jun 28, 2023 33.42 33.65 32.84 33.53 32.93 176,400
Jun 27, 2023 33.71 33.91 33.33 33.75 33.14 164,400
Jun 26, 2023 33.68 34.16 33.50 33.68 33.07 467,700
Jun 23, 2023 32.46 33.58 32.40 33.47 32.87 792,700
Jun 22, 2023 34.79 34.79 32.81 32.93 32.34 386,300
Jun 21, 2023 34.48 35.37 34.30 34.98 34.35 300,800
Jun 20, 2023 34.93 34.98 34.24 34.86 34.23 356,000
Jun 16, 2023 35.57 35.57 34.78 35.22 34.59 735,700
Jun 15, 2023 34.75 35.50 34.52 35.46 34.82 254,600
Jun 14, 2023 36.95 37.30 34.90 34.96 34.33 375,400
Jun 13, 2023 35.60 36.38 35.60 36.36 35.71 297,600
Jun 12, 2023 35.33 35.88 34.92 35.31 34.67 202,700
Jun 9, 2023 35.30 35.80 34.93 35.50 34.86 247,800
Jun 8, 2023 0.15 Dividend
Jun 8, 2023 35.24 35.52 34.73 35.40 34.76 285,300
Jun 7, 2023 35.33 36.00 35.24 35.44 34.66 388,900
Jun 6, 2023 33.28 35.17 33.19 35.04 34.26 403,900
Jun 5, 2023 34.05 34.05 32.65 33.58 32.84 305,900
Jun 2, 2023 32.89 34.31 32.25 34.27 33.51 413,300
Jun 1, 2023 32.01 32.17 31.38 31.71 31.01 299,100
May 31, 2023 32.30 32.30 31.36 31.73 31.03 438,200
May 30, 2023 33.17 33.18 32.47 32.50 31.78 317,300
May 26, 2023 33.41 33.66 32.93 33.05 32.32 295,300
May 25, 2023 33.91 33.98 32.85 33.32 32.58 299,600
May 24, 2023 34.46 34.67 33.52 34.06 33.31 374,200
May 23, 2023 34.25 35.52 34.00 34.69 33.92 303,700
May 22, 2023 35.00 35.00 33.00 34.32 33.56 435,600
May 19, 2023 34.45 34.53 33.64 34.07 33.32 371,700
May 18, 2023 33.15 34.12 32.99 34.08 33.33 310,500
May 17, 2023 33.46 33.66 32.71 33.53 32.79 232,700
May 16, 2023 33.00 33.30 32.89 32.95 32.22 264,100
May 15, 2023 33.79 33.79 32.64 33.21 32.47 253,700
May 12, 2023 32.41 33.60 32.23 33.45 32.71 464,700
May 11, 2023 30.38 32.94 30.38 32.40 31.68 555,200
May 10, 2023 29.98 31.86 28.89 31.02 30.33 704,200
May 9, 2023 30.56 30.90 30.36 30.61 29.93 618,200
May 8, 2023 31.89 31.93 30.84 30.92 30.24 385,000
May 5, 2023 31.49 31.93 31.40 31.54 30.84 291,900
May 4, 2023 31.72 31.94 30.78 30.92 30.24 397,900
May 3, 2023 32.30 32.77 31.79 32.02 31.31 345,500
May 2, 2023 32.18 32.30 31.35 32.07 31.36 269,200
May 1, 2023 32.84 33.03 32.11 32.46 31.74 415,100
Apr 28, 2023 32.30 33.10 32.20 32.73 32.01 286,800
Apr 27, 2023 31.98 32.33 31.65 32.27 31.56 217,800
Apr 26, 2023 31.63 32.15 31.39 31.70 31.00 353,400
Apr 25, 2023 31.63 31.71 30.82 31.61 30.91 293,500
Apr 24, 2023 31.94 32.45 31.83 32.29 31.57 179,600
Apr 21, 2023 32.25 32.25 31.38 31.91 31.20 255,600
Apr 20, 2023 32.58 32.79 32.01 32.35 31.63 238,700

Related Tickers

LZM Lifezone Metals Limited
6.72
-13.85%
 
NEXA Nexa Resources S.A.
7.30
+0.97%
 
MTRN Materion Corporation
119.48
-0.23%
 
IVPAF Ivanhoe Mines Ltd.
13.97
-0.71%
 
LAAC Lithium Americas (Argentina) Corp.
5.0000
+3.73%
 
TECK Teck Resources Limited
47.13
-1.24%
 
NGLOY Anglo American plc
13.53
-0.11%
 
BHP BHP Group Limited
58.12
+0.22%
 
MP MP Materials Corp.
16.45
-0.06%
 
GLCNF Glencore plc
5.88
-1.26%