Compass Minerals Intl Inc Common Stock (CMP)

Historical Prices For Compass Minerals Intl Inc Common Stock (CMP)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	8.96	9.30	8.90	9.31	324,698	9.31
4/01/2025	9.29	9.37	8.96	9.12	481,339	9.12
3/31/2025	9.38	9.60	9.03	9.29	568,900	9.29
3/28/2025	9.59	9.91	9.45	9.56	486,746	9.56
3/27/2025	9.60	9.68	9.34	9.51	456,191	9.51
3/26/2025	9.60	9.77	9.50	9.67	393,733	9.67
3/25/2025	9.63	9.79	9.38	9.57	672,501	9.57
3/24/2025	9.98	10.07	9.58	9.64	639,995	9.64
3/21/2025	10.07	10.07	9.85	9.97	946,480	9.97
3/20/2025	10.77	10.78	10.24	10.28	475,078	10.28
3/19/2025	11.16	11.39	10.80	10.95	428,399	10.95
3/18/2025	11.83	11.83	10.74	11.22	407,130	11.22
3/17/2025	10.96	11.83	10.92	11.70	818,498	11.70
3/14/2025	10.14	10.94	10.11	10.90	518,721	10.90
3/13/2025	9.92	10.13	9.91	10.00	430,513	10.00
3/12/2025	10.37	10.46	9.90	9.91	487,194	9.91
3/11/2025	10.13	10.39	9.96	10.35	501,195	10.35
3/10/2025	10.27	10.46	9.91	10.11	420,931	10.11
3/07/2025	10.02	10.52	10.00	10.41	399,295	10.41
3/06/2025	9.84	10.29	9.82	10.08	418,108	10.08
3/05/2025	9.75	10.09	9.75	9.90	659,579	9.90
3/04/2025	9.91	10.10	9.62	9.73	852,707	9.73
3/03/2025	10.58	10.70	9.93	10.03	583,415	10.03
2/28/2025	10.81	10.97	10.33	10.44	523,358	10.44
2/27/2025	11.00	11.06	10.08	10.94	1,025,875	10.94
2/26/2025	11.87	11.88	11.14	11.26	1,169,209	11.26
2/25/2025	11.85	12.05	11.64	11.76	550,779	11.76
2/24/2025	12.07	12.20	11.47	11.87	573,222	11.87
2/21/2025	12.00	12.06	11.52	12.04	712,771	12.04
2/20/2025	11.91	12.06	11.53	11.89	533,757	11.89
2/19/2025	11.72	12.17	11.16	11.89	736,937	11.89
2/18/2025	11.22	11.97	10.54	11.87	999,526	11.87
2/14/2025	11.51	11.87	11.22	11.23	468,782	11.23
2/13/2025	11.28	11.68	11.13	11.50	545,081	11.50
2/12/2025	11.80	12.60	11.29	11.46	1,079,889	11.46
2/11/2025	11.50	12.42	10.87	11.42	1,117,271	11.42
2/10/2025	12.27	12.76	11.87	12.12	1,004,581	12.12
2/07/2025	11.86	12.09	11.68	12.05	571,008	12.05
2/06/2025	12.13	12.34	11.66	11.77	419,227	11.77
2/05/2025	12.06	12.13	11.75	11.93	363,911	11.93
2/04/2025	11.44	12.32	11.26	11.97	437,543	11.97
2/03/2025	11.58	11.68	11.13	11.49	451,920	11.49
1/31/2025	11.93	11.93	11.54	11.66	474,434	11.66
1/30/2025	12.02	12.13	11.77	11.96	621,541	11.96
1/29/2025	12.01	12.13	11.70	11.95	504,649	11.95
1/28/2025	12.40	12.40	11.36	12.00	809,061	12.00
1/27/2025	13.40	13.40	12.50	12.55	528,090	12.55
1/24/2025	13.28	13.54	13.14	13.42	346,406	13.42
1/23/2025	13.59	13.65	13.00	13.19	515,271	13.19
1/22/2025	13.70	13.91	13.45	13.68	411,295	13.68
1/21/2025	14.32	14.38	13.69	13.87	550,582	13.87
1/17/2025	14.06	14.24	13.65	14.21	614,449	14.21
1/16/2025	13.44	13.92	13.01	13.90	424,323	13.90
1/15/2025	13.55	13.90	13.18	13.44	395,397	13.44
1/14/2025	13.10	13.40	12.79	13.32	510,894	13.32
1/13/2025	12.50	13.12	12.00	13.07	830,899	13.07
1/10/2025	11.70	12.45	11.53	12.40	517,221	12.40
1/08/2025	11.63	12.05	11.44	11.73	609,644	11.73
1/07/2025	11.45	12.04	11.20	11.76	554,482	11.76
1/06/2025	11.50	11.67	11.11	11.29	569,438	11.29
1/03/2025	10.93	11.19	10.80	11.02	401,982	11.02