5 DAY PERFORMANCE
-15.38%
1 MONTH PERFORMANCE
-27.41%
3 MONTH PERFORMANCE
-5.91%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
-57.86%
1 YEAR PERFORMANCE
-59.64%
Compass Minerals International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.10 | $10.66 (-3.96%) | $11.45 | $10.62 | 2.67 M | $438.68 M |
| 12/19/2024 | $12.10 | $11.32 (-6.45%) | $12.20 | $11.11 | 1.20 M | $465.84 M |
| 12/18/2024 | $12.64 | $12.02 (-4.91%) | $13.40 | $11.98 | 1.02 M | $494.65 M |
| 12/17/2024 | $11.95 | $12.79 (7.03%) | $13.58 | $11.41 | 1.58 M | $526.33 M |
| 12/16/2024 | $12.89 | $12.61 (-2.17%) | $13.01 | $12.37 | 1.44 M | $518.93 M |
| 12/13/2024 | $13.06 | $13.06 (0%) | $13.12 | $12.80 | 539,037 | $537.45 M |
| 12/12/2024 | $13.43 | $13.28 (-1.12%) | $13.80 | $13.17 | 795,902 | $546.50 M |
| 12/11/2024 | $14.25 | $13.59 (-4.63%) | $14.34 | $13.02 | 1.21 M | $559.26 M |
| 12/10/2024 | $13.71 | $14.12 (2.99%) | $14.27 | $13.26 | 857,321 | $581.07 M |
| 12/09/2024 | $13.88 | $13.65 (-1.66%) | $14.34 | $13.58 | 620,600 | $561.72 M |
| 12/06/2024 | $13.92 | $13.57 (-2.51%) | $13.92 | $12.98 | 854,038 | $558.43 M |
| 12/05/2024 | $14.47 | $13.82 (-4.49%) | $14.51 | $13.63 | 659,900 | $568.72 M |
| 12/04/2024 | $14.60 | $14.44 (-1.1%) | $14.63 | $14.14 | 465,502 | $594.23 M |
| 12/03/2024 | $15.19 | $14.77 (-2.76%) | $15.21 | $14.75 | 305,700 | $607.82 M |
| 12/02/2024 | $15.41 | $15.09 (-2.08%) | $15.43 | $14.56 | 705,546 | $620.98 M |
| 11/29/2024 | $15.63 | $15.43 (-1.28%) | $15.74 | $15.24 | 218,937 | $634.98 M |
| 11/27/2024 | $14.95 | $15.70 (5.02%) | $15.73 | $14.95 | 338,300 | $646.09 M |
| 11/26/2024 | $15.07 | $14.77 (-1.99%) | $15.09 | $14.53 | 716,219 | $607.82 M |
| 11/25/2024 | $15.00 | $15.07 (0.47%) | $15.29 | $14.52 | 928,875 | $620.16 M |
| 11/22/2024 | $14.75 | $14.83 (0.54%) | $14.86 | $14.27 | 469,020 | $610.28 M |
| 11/21/2024 | $14.76 | $14.70 (-0.41%) | $14.91 | $14.33 | 479,600 | $604.93 M |
| 11/20/2024 | $14.62 | $14.91 (1.98%) | $15.14 | $14.51 | 596,123 | $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 |