-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
+8.27% -
3 MONTH PERFORMANCE
+49.84% -
6 MONTH PERFORMANCE
+8.35% -
YEAR-TO-DATE PERFORMANCE
-43.13% -
1 YEAR PERFORMANCE
-43.35%
Compass Minerals International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.62 | $14.91 (1.98%) | $14.91 | $14.62 | 3,073 | |
| 11/20/2024 | $14.62 | $14.91 (1.98%) | $15.14 | $14.51 | 596,122 | $613.58 M |
| 11/19/2024 | $14.60 | $14.67 (0.48%) | $14.74 | $14.22 | 540,046 | $603.70 M |
| 11/18/2024 | $14.54 | $14.76 (1.51%) | $15.51 | $14.40 | 1.26 M | $607.40 M |
| 11/15/2024 | $12.30 | $14.55 (18.29%) | $15.82 | $11.88 | 6.51 M | $598.76 M |
| 11/14/2024 | $12.23 | $12.00 (-1.88%) | $12.42 | $11.41 | 652,842 | $493.82 M |
| 11/13/2024 | $12.52 | $12.25 (-2.16%) | $12.80 | $12.23 | 428,702 | $504.11 M |
| 11/12/2024 | $12.69 | $12.53 (-1.26%) | $12.77 | $12.24 | 514,500 | $515.63 M |
| 11/11/2024 | $12.98 | $12.98 (0%) | $13.10 | $12.66 | 385,635 | $534.15 M |
| 11/08/2024 | $13.20 | $13.04 (-1.21%) | $13.31 | $12.43 | 495,873 | $536.62 M |
| 11/07/2024 | $13.54 | $13.20 (-2.51%) | $13.69 | $13.10 | 609,908 | $543.21 M |
| 11/06/2024 | $13.52 | $13.52 (0%) | $13.75 | $13.11 | 620,019 | $556.38 M |
| 11/05/2024 | $12.50 | $12.74 (1.92%) | $12.81 | $12.21 | 386,848 | $524.28 M |
| 11/04/2024 | $12.18 | $12.63 (3.69%) | $12.82 | $12.10 | 443,030 | $519.75 M |
| 11/01/2024 | $12.37 | $12.05 (-2.59%) | $12.66 | $11.89 | 566,816 | $495.88 M |
| 10/31/2024 | $12.94 | $12.31 (-4.87%) | $12.99 | $12.25 | 507,229 | $506.58 M |
| 10/30/2024 | $12.90 | $12.94 (0.31%) | $12.97 | $12.38 | 433,730 | $532.51 M |
| 10/29/2024 | $13.78 | $12.99 (-5.73%) | $13.80 | $12.83 | 474,800 | $534.56 M |
| 10/28/2024 | $13.57 | $13.85 (2.06%) | $14.04 | $13.55 | 325,750 | $569.96 M |
| 10/25/2024 | $13.59 | $13.35 (-1.77%) | $13.84 | $13.35 | 369,726 | $549.38 M |
| 10/24/2024 | $13.58 | $13.47 (-0.81%) | $13.74 | $13.04 | 457,400 | $554.32 M |
| 10/23/2024 | $13.36 | $13.59 (1.72%) | $13.67 | $13.27 | 672,700 | $559.26 M |
| 10/22/2024 | $13.43 | $13.38 (-0.37%) | $13.46 | $13.09 | 413,748 | $550.61 M |
| 10/21/2024 | $13.54 | $13.30 (-1.77%) | $13.58 | $12.99 | 369,119 | $547.32 M |
| 10/18/2024 | $13.77 | $13.54 (-1.67%) | $13.77 | $13.17 | 490,900 | $557.20 M |
| 10/17/2024 | $13.38 | $13.64 (1.94%) | $13.80 | $13.22 | 558,500 | $561.31 M |
| 10/16/2024 | $12.83 | $13.36 (4.13%) | $13.59 | $12.82 | 795,500 | $549.79 M |
| 10/15/2024 | $11.81 | $12.83 (8.64%) | $13.04 | $11.63 | 922,500 | $527.98 M |
| 10/14/2024 | $12.28 | $11.95 (-2.69%) | $12.28 | $11.70 | 410,300 | $491.77 M |
| 10/11/2024 | $12.56 | $12.47 (-0.72%) | $12.66 | $12.03 | 561,312 | $513.17 M |
| 10/10/2024 | $13.23 | $12.63 (-4.54%) | $13.44 | $12.63 | 705,500 | $519.75 M |
| 10/09/2024 | $12.16 | $13.39 (10.12%) | $13.64 | $12.12 | 942,800 | $551.03 M |
| 10/08/2024 | $11.91 | $12.11 (1.68%) | $12.24 | $11.76 | 613,012 | $498.35 M |
| 10/07/2024 | $12.65 | $12.18 (-3.72%) | $12.70 | $11.80 | 1.20 M | $501.23 M |
| 10/04/2024 | $11.98 | $12.06 (0.67%) | $12.23 | $11.74 | 623,613 | $496.29 M |
| 10/03/2024 | $11.95 | $11.75 (-1.67%) | $12.05 | $11.44 | 521,753 | $483.54 M |
| 10/02/2024 | $12.36 | $12.14 (-1.78%) | $12.36 | $11.96 | 707,658 | $499.59 M |
| 10/01/2024 | $12.03 | $12.32 (2.41%) | $12.32 | $11.78 | 757,800 | $506.99 M |
| 09/30/2024 | $12.04 | $12.02 (-0.17%) | $12.37 | $11.81 | 632,748 | $494.65 M |
| 09/27/2024 | $12.36 | $12.39 (0.24%) | $12.56 | $12.09 | 843,400 | $509.87 M |
| 09/26/2024 | $11.63 | $12.25 (5.33%) | $12.26 | $11.63 | 850,743 | $504.11 M |
| 09/25/2024 | $11.07 | $11.36 (2.62%) | $11.86 | $10.90 | 1.15 M | $467.49 M |
| 09/24/2024 | $11.19 | $11.00 (-1.7%) | $11.38 | $10.92 | 1.69 M | $452.67 M |
| 09/23/2024 | $11.42 | $10.78 (-5.6%) | $11.92 | $10.72 | 1.38 M | $443.62 M |
| 09/20/2024 | $10.96 | $11.34 (3.47%) | $11.73 | $10.85 | 9.03 M | $466.66 M |
| 09/19/2024 | $11.40 | $11.12 (-2.46%) | $11.68 | $11.01 | 1.71 M | $457.61 M |
| 09/18/2024 | $11.12 | $10.86 (-2.34%) | $11.43 | $10.71 | 1.83 M | $446.91 M |
| 09/17/2024 | $10.16 | $11.15 (9.74%) | $12.80 | $9.90 | 4.49 M | $458.84 M |
| 09/16/2024 | $9.45 | $9.21 (-2.54%) | $9.51 | $8.99 | 1.15 M | $379.01 M |
| 09/13/2024 | $8.59 | $9.42 (9.66%) | $9.42 | $8.53 | 1.14 M | $387.65 M |
| 09/12/2024 | $8.56 | $8.46 (-1.17%) | $8.86 | $8.38 | 1.02 M | $348.15 M |
| 09/11/2024 | $7.76 | $8.41 (8.38%) | $8.44 | $7.67 | 1.10 M | $346.09 M |
| 09/10/2024 | $8.23 | $7.77 (-5.59%) | $8.24 | $7.51 | 1.47 M | $319.75 M |
| 09/09/2024 | $8.15 | $8.21 (0.74%) | $8.51 | $7.79 | 1.73 M | $337.86 M |
| 09/06/2024 | $8.18 | $8.37 (2.32%) | $8.71 | $8.07 | 1.34 M | $344.44 M |
| 09/05/2024 | $7.99 | $8.22 (2.88%) | $8.22 | $7.89 | 1.19 M | $338.27 M |
| 09/04/2024 | $8.16 | $7.95 (-2.57%) | $8.20 | $7.78 | 1.25 M | $327.16 M |
| 09/03/2024 | $8.70 | $8.14 (-6.44%) | $8.78 | $7.93 | 1.74 M | $334.98 M |
| 08/30/2024 | $9.27 | $8.83 (-4.75%) | $9.35 | $8.68 | 998,485 | $363.37 M |
| 08/29/2024 | $9.03 | $9.20 (1.88%) | $9.30 | $8.92 | 665,026 | $378.60 M |
| 08/28/2024 | $9.00 | $8.98 (-0.22%) | $9.10 | $8.72 | 602,731 | $369.54 M |
| 08/27/2024 | $9.18 | $9.05 (-1.42%) | $9.25 | $8.96 | 975,556 | $372.43 M |
| 08/26/2024 | $9.32 | $9.24 (-0.86%) | $9.34 | $9.13 | 935,615 | $380.24 M |
| 08/23/2024 | $9.40 | $9.25 (-1.6%) | $9.54 | $9.20 | 807,493 | $380.66 M |
| 08/22/2024 | $9.54 | $9.35 (-1.99%) | $9.55 | $9.30 | 972,000 | $384.77 M |
| 08/21/2024 | $9.64 | $9.61 (-0.31%) | $9.77 | $9.41 | 953,040 | $395.47 M |