Compass Minerals Intl Inc Common Stock (CMP)

10.84Last Price

-0.01 (-0.09%)Change

Compass Minerals International, Inc

is a leading provider of essential minerals, specializing in the production and supply of salt, plant nutrition, and specialty mineral products. The company primarily operates in North America, where it extracts and processes a variety of natural mineral resources. Compass Minerals plays a critical role in various industries, including agriculture, where it offers fertilizers and soil amendments, as well as in de-icing for transportation and road safety. With a commitment to sustainability and innovation, the company aims to enhance the quality of life by delivering high-quality mineral products that support both environmental resilience and economic growth.

Date Range:

2024-09-29 - 2024-12-29

Date	Open	High	Low	Close	Volume	Adjusted Close
12/27/2024	10.78	11.10	10.69	10.84	380,698	10.84
12/26/2024	10.69	10.92	10.59	10.85	411,450	10.85
12/24/2024	10.59	10.98	10.51	10.75	220,418	10.75
12/23/2024	10.56	10.82	10.33	10.59	752,356	10.59
12/20/2024	11.10	11.45	10.62	10.66	2,673,568	10.66
12/19/2024	12.10	12.20	11.11	11.34	815,324	11.34
12/18/2024	12.64	13.40	11.98	12.02	1,021,581	12.02
12/17/2024	11.95	13.58	11.41	12.79	1,575,228	12.79
12/16/2024	12.89	13.01	12.37	12.61	1,436,314	12.61
12/13/2024	13.06	13.12	12.80	13.06	539,037	13.06
12/12/2024	13.43	13.80	13.17	13.28	770,703	13.28
12/11/2024	14.25	14.34	13.02	13.59	1,208,635	13.59
12/10/2024	13.71	14.27	13.26	14.12	856,521	14.12
12/09/2024	13.88	14.34	13.58	13.65	620,558	13.65
12/06/2024	13.92	13.92	12.98	13.57	854,038	13.57
12/05/2024	14.47	14.51	13.63	13.82	659,877	13.82
12/04/2024	14.60	14.63	14.14	14.44	465,490	14.44
12/03/2024	15.19	15.21	14.75	14.77	305,676	14.77
12/02/2024	15.41	15.43	14.56	15.09	705,537	15.09
11/29/2024	15.63	15.74	15.24	15.43	218,937	15.43
11/27/2024	14.95	15.73	14.95	15.70	338,285	15.70
11/26/2024	15.07	15.09	14.53	14.77	715,819	14.77
11/25/2024	15.00	15.29	14.52	15.07	928,573	15.07
11/22/2024	14.75	14.86	14.27	14.83	469,020	14.83
11/21/2024	14.76	14.91	14.33	14.70	479,561	14.70
11/20/2024	14.62	15.14	14.51	14.91	596,123	14.91
11/19/2024	14.60	14.74	14.21	14.67	539,044	14.67
11/18/2024	14.54	15.51	14.40	14.76	1,261,372	14.76
11/15/2024	12.30	15.82	11.88	14.55	6,505,938	14.55
11/14/2024	12.23	12.42	11.41	12.00	652,842	12.00
11/13/2024	12.52	12.80	12.23	12.25	428,700	12.25
11/12/2024	12.69	12.77	12.24	12.53	514,452	12.53
11/11/2024	12.98	13.10	12.66	12.98	384,923	12.98
11/08/2024	13.20	13.31	12.43	13.04	495,873	13.04
11/07/2024	13.54	13.69	13.10	13.20	609,908	13.20
11/06/2024	13.52	13.75	13.11	13.52	620,018	13.52
11/05/2024	12.50	12.81	12.21	12.74	386,848	12.74
11/04/2024	12.18	12.82	12.10	12.63	443,030	12.63
11/01/2024	12.37	12.66	11.89	12.05	566,816	12.05
10/31/2024	12.94	12.99	12.25	12.31	507,229	12.31
10/30/2024	12.90	12.96	12.38	12.94	433,730	12.94
10/29/2024	13.78	13.80	12.83	12.99	474,761	12.99
10/28/2024	13.57	14.04	13.55	13.85	325,750	13.85
10/25/2024	13.59	13.84	13.35	13.35	369,726	13.35
10/24/2024	13.58	13.74	13.04	13.47	457,365	13.47
10/23/2024	13.36	13.66	13.27	13.59	672,666	13.59
10/22/2024	13.43	13.46	13.09	13.38	413,748	13.38
10/21/2024	13.54	13.58	12.99	13.30	369,092	13.30
10/18/2024	13.77	13.77	13.17	13.54	490,874	13.54
10/17/2024	13.38	13.80	13.22	13.64	558,494	13.64
10/16/2024	12.83	13.59	12.82	13.36	795,462	13.36
10/15/2024	11.81	13.04	11.63	12.83	922,461	12.83
10/14/2024	12.28	12.28	11.70	11.95	410,284	11.95
10/11/2024	12.56	12.66	12.03	12.47	561,312	12.47
10/10/2024	13.23	13.44	12.63	12.63	705,451	12.63
10/09/2024	12.16	13.64	12.12	13.39	942,769	13.39
10/08/2024	11.91	12.24	11.76	12.11	613,012	12.11
10/07/2024	12.65	12.70	11.80	12.18	1,200,613	12.18
10/04/2024	11.98	12.23	11.74	12.06	623,613	12.06
10/03/2024	11.95	12.05	11.44	11.75	521,748	11.75
10/02/2024	12.36	12.36	11.96	12.14	707,658	12.14
10/01/2024	12.03	12.32	11.78	12.32	757,789	12.32
9/30/2024	12.04	12.37	11.81	12.02	632,748	12.02