-
5 DAY PERFORMANCE
+12.73% -
1 MONTH PERFORMANCE
+34.78% -
3 MONTH PERFORMANCE
+20.04% -
6 MONTH PERFORMANCE
-21.22% -
YEAR-TO-DATE PERFORMANCE
-51.03% -
1 YEAR PERFORMANCE
-55.64%
Compass Minerals International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $9.75 | $9.49 (-2.67%) | $9.75 | $9.39 | 613,435 | $390.53 M |
| 08/19/2024 | $9.75 | $9.75 (0%) | $9.88 | $9.55 | 768,967 | $401.23 M |
| 08/16/2024 | $9.76 | $9.74 (-0.2%) | $9.86 | $9.64 | 658,404 | $400.82 M |
| 08/15/2024 | $10.03 | $9.83 (-1.99%) | $10.29 | $9.76 | 955,910 | $404.52 M |
| 08/14/2024 | $10.35 | $9.69 (-6.38%) | $10.35 | $9.33 | 945,133 | $398.76 M |
| 08/13/2024 | $10.16 | $10.30 (1.38%) | $10.37 | $10.03 | 512,800 | $423.87 M |
| 08/12/2024 | $10.98 | $10.15 (-7.56%) | $10.99 | $10.04 | 771,500 | $417.69 M |
| 08/09/2024 | $10.94 | $10.80 (-1.28%) | $10.94 | $10.56 | 442,441 | $444.44 M |
| 08/08/2024 | $11.47 | $10.88 (-5.14%) | $11.47 | $10.83 | 586,700 | $447.73 M |
| 08/07/2024 | $11.63 | $11.25 (-3.27%) | $11.82 | $11.20 | 537,200 | $462.96 M |
| 08/06/2024 | $11.06 | $11.29 (2.08%) | $11.68 | $11.04 | 584,040 | $464.61 M |
| 08/05/2024 | $11.32 | $11.05 (-2.39%) | $11.39 | $10.69 | 741,300 | $454.73 M |
| 08/02/2024 | $12.05 | $11.72 (-2.74%) | $12.10 | $11.35 | 1.04 M | $482.30 M |
| 08/01/2024 | $13.28 | $12.47 (-6.1%) | $13.44 | $12.38 | 907,700 | $513.17 M |
| 07/31/2024 | $13.00 | $13.30 (2.31%) | $13.53 | $12.59 | 1.20 M | $547.32 M |
| 07/30/2024 | $12.85 | $12.89 (0.31%) | $12.94 | $12.68 | 558,615 | $530.45 M |
| 07/29/2024 | $13.08 | $12.87 (-1.61%) | $13.23 | $12.59 | 461,900 | $529.63 M |
| 07/26/2024 | $13.34 | $13.07 (-2.02%) | $13.42 | $12.78 | 575,200 | $537.86 M |
| 07/25/2024 | $12.27 | $12.99 (5.87%) | $13.29 | $12.16 | 496,644 | $534.56 M |
| 07/24/2024 | $12.45 | $12.25 (-1.61%) | $12.87 | $12.20 | 510,500 | $504.11 M |
| 07/23/2024 | $12.19 | $12.43 (1.97%) | $12.45 | $12.01 | 331,200 | $511.52 M |
| 07/22/2024 | $12.48 | $12.31 (-1.36%) | $12.57 | $11.87 | 355,494 | $506.58 M |
| 07/19/2024 | $12.56 | $12.31 (-1.99%) | $12.58 | $12.10 | 480,321 | $506.58 M |
| 07/18/2024 | $12.85 | $12.62 (-1.79%) | $13.32 | $12.52 | 616,840 | $519.34 M |
| 07/17/2024 | $12.25 | $13.05 (6.53%) | $13.23 | $11.89 | 913,868 | $537.03 M |
| 07/16/2024 | $11.54 | $12.38 (7.28%) | $12.39 | $11.53 | 765,674 | $509.46 M |
| 07/15/2024 | $11.22 | $11.43 (1.87%) | $11.48 | $10.90 | 527,580 | $470.37 M |
| 07/12/2024 | $11.35 | $11.27 (-0.7%) | $11.53 | $11.16 | 519,627 | $463.78 M |
| 07/11/2024 | $10.78 | $11.19 (3.8%) | $11.52 | $10.73 | 747,177 | $460.49 M |
| 07/10/2024 | $10.51 | $10.44 (-0.67%) | $10.74 | $10.31 | 533,285 | $429.63 M |
| 07/09/2024 | $10.11 | $10.44 (3.26%) | $10.60 | $9.99 | 662,694 | $429.63 M |
| 07/08/2024 | $10.09 | $10.23 (1.39%) | $10.44 | $10.07 | 686,436 | $420.98 M |
| 07/05/2024 | $10.41 | $10.05 (-3.46%) | $10.56 | $9.76 | 929,306 | $413.58 M |
| 07/03/2024 | $9.83 | $10.45 (6.31%) | $10.51 | $9.79 | 744,942 | $430.04 M |
| 07/02/2024 | $10.04 | $9.93 (-1.1%) | $10.19 | $9.80 | 725,328 | $408.64 M |
| 07/01/2024 | $10.39 | $10.06 (-3.18%) | $10.57 | $10.01 | 808,707 | $413.99 M |