NYSE:CMP

Compass Minerals International Stock Chart and Price History

$51.43

+1.16 (+2.31%)

(As of 12/3/2021 12:00 AM ET)

Add

Compare

Today's Range: $49.68
▼
$51.60
50-Day Range: $48.63
▼
$74.49
52-Week Range: $47.10
▼
$75.44

Volume: 498,943 shs
Average Volume: 288,977 shs
Market Capitalization: $1.75 billion

P/E Ratio: N/A
Dividend Yield: 5.73%
Beta: 1.57

Compass Minerals International (NYSE:CMP) Price Performance

5 Day
Performance
+0.08%

1 Month
Performance
-27.71%

3 Month
Performance
-24.20%

Year-To-Date
Performance
-16.67%

1 Year
Performance
-18.89%

Compass Minerals International (NYSE CMP) Stock Chart for Friday, December, 3, 2021

Charts Provided by TradingView.

Compass Minerals International (NYSE:CMP) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/02/2021	$48.63	$50.27 +3.37%	$50.54	$48.41	329,667 shs	$1.71 billion
12/01/2021	$48.65	$48.63 -0.04%	$50.78	$48.60	452,167 shs	$1.66 billion
11/30/2021	$50.10	$48.65 -2.89%	$50.30	$47.10	685,998 shs	$1.66 billion
11/29/2021	$51.39	$50.10 -2.51%	$51.97	$50.00	339,556 shs	$1.71 billion
11/26/2021	$52.88	$51.39 -2.82%	$52.21	$49.82	200,533 shs	$1.75 billion
11/25/2021	$52.88	$52.88	$53.25	$51.76	231,438 shs	$1.80 billion
11/24/2021	$52.86	$52.88 +0.04%	$53.25	$51.76	231,373 shs	$1.80 billion
11/23/2021	$52.45	$52.86 +0.78%	$53.44	$52.09	419,575 shs	$1.80 billion
11/22/2021	$52.63	$52.45 -0.34%	$53.23	$51.45	475,422 shs	$1.79 billion
11/19/2021	$54.92	$52.63 -4.17%	$54.63	$51.92	619,604 shs	$1.79 billion

11/18/2021	$56.63	$54.92 -3.02%	$56.39	$53.47	839,561 shs	$1.87 billion
11/17/2021	$57.01	$56.63 -0.67%	$58.48	$55.51	1.01 million shs	$1.93 billion
11/16/2021	$71.97	$57.01 -20.79%	$65.92	$54.76	3.49 million shs	$1.94 billion
11/15/2021	$71.85	$71.97 +0.17%	$72.32	$71.31	181,390 shs	$2.45 billion
11/12/2021	$72.29	$71.85 -0.61%	$73.21	$71.36	137,392 shs	$2.45 billion
11/11/2021	$71.16	$72.29 +1.59%	$73.20	$71.62	150,383 shs	$2.46 billion
11/10/2021	$72.59	$71.16 -1.97%	$72.80	$70.93	146,056 shs	$2.42 billion
11/09/2021	$72.28	$72.59 +0.43%	$73.03	$71.78	108,232 shs	$2.47 billion
11/08/2021	$72.50	$72.28 -0.30%	$73.48	$71.66	175,357 shs	$2.46 billion
11/05/2021	$70.35	$72.50 +3.06%	$73.05	$70.68	179,696 shs	$2.47 billion
11/04/2021	$71.14	$70.35 -1.11%	$73.26	$69.50	266,069 shs	$2.39 billion
11/03/2021	$69.80	$71.14 +1.92%	$71.71	$69.72	167,523 shs	$2.42 billion
11/02/2021	$69.25	$69.80 +0.79%	$70.18	$68.36	184,969 shs	$2.38 billion
11/01/2021	$65.60	$69.25 +5.56%	$69.27	$65.53	301,760 shs	$2.36 billion
10/29/2021	$65.76	$65.60 -0.24%	$66.91	$65.27	204,402 shs	$2.23 billion
10/28/2021	N/A	$65.76	N/A	N/A	5.18 million shs	$0.00
10/19/2021	$73.19	$73.07 -0.16%	N/A	N/A	3.30 million shs	$0.00
10/18/2021	$74.49	$73.19 -1.75%	$74.66	$73.15	163,820 shs	$2.49 billion
10/15/2021	$74.20	$74.49 +0.39%	$75.44	$74.29	416,090 shs	$2.54 billion
10/14/2021	$72.48	$74.20 +2.37%	$74.62	$72.61	298,801 shs	$2.53 billion
10/13/2021	$69.18	$72.48 +4.77%	$72.53	$69.07	370,077 shs	$2.47 billion
10/12/2021	$68.49	$69.18 +1.01%	$69.69	$68.11	162,180 shs	$2.35 billion
10/11/2021	$67.27	$68.49 +1.81%	$69.85	$67.94	216,844 shs	$2.33 billion
10/08/2021	$67.19	$67.27 +0.12%	$67.51	$66.64	200,279 shs	$2.29 billion
10/07/2021	$65.58	$67.19 +2.46%	$67.54	$66.08	238,258 shs	$2.29 billion
10/06/2021	$65.49	$65.58 +0.14%	$65.67	$63.00	366,196 shs	$2.23 billion
10/05/2021	$66.33	$65.49 -1.27%	$67.27	$65.20	234,753 shs	$2.23 billion
10/04/2021	$66.34	$66.33 -0.02%	$66.87	$65.20	236,286 shs	$2.26 billion
10/01/2021	$64.40	$66.34 +3.01%	$66.53	$64.24	239,602 shs	$2.26 billion
09/30/2021	$64.02	$64.40 +0.59%	$65.73	$63.90	189,613 shs	$2.19 billion
09/29/2021	$63.42	$64.02 +0.95%	$64.11	$62.90	133,091 shs	$2.18 billion
09/28/2021	$63.96	$63.42 -0.84%	$64.69	$62.82	265,530 shs	$2.16 billion
09/27/2021	$62.75	$63.96 +1.93%	$64.83	$62.77	242,580 shs	$2.18 billion
09/24/2021	$62.02	$62.75 +1.18%	$63.18	$61.78	181,124 shs	$2.14 billion
09/23/2021	$62.24	$62.02 -0.35%	$62.80	$61.66	232,205 shs	$2.11 billion
09/22/2021	$60.48	$62.24 +2.91%	$62.94	$60.99	288,609 shs	$2.12 billion
09/21/2021	$59.70	$60.48 +1.31%	$60.85	$59.25	302,903 shs	$2.06 billion
09/20/2021	$63.48	$59.70 -5.95%	$62.09	$58.88	543,194 shs	$2.03 billion
09/17/2021	$67.15	$63.48 -5.47%	$66.66	$62.78	1.29 million shs	$2.16 billion
09/16/2021	$68.43	$67.15 -1.87%	$68.24	$66.36	309,185 shs	$2.29 billion
09/15/2021	$67.37	$68.43 +1.57%	$69.22	$67.51	416,584 shs	$2.33 billion
09/14/2021	$67.79	$67.37 -0.62%	$68.15	$67.09	291,595 shs	$2.29 billion
09/13/2021	$66.44	$67.79 +2.03%	$68.39	$66.54	335,260 shs	$2.31 billion
09/10/2021	$66.10	$66.44 +0.51%	$67.63	$66.34	176,806 shs	$2.26 billion
09/09/2021	$66.75	$66.10 -0.97%	$67.08	$65.82	196,568 shs	$2.25 billion
09/08/2021	$67.64	$66.75 -1.32%	$67.63	$66.30	184,304 shs	$2.27 billion
09/07/2021	$67.85	$67.64 -0.31%	$68.40	$67.31	182,773 shs	$2.30 billion
09/06/2021	$67.85	$67.85	$68.45	$67.42	123,893 shs	$2.31 billion
09/03/2021	$67.97	$67.85 -0.18%	$68.45	$67.42	123,891 shs	$2.31 billion
09/02/2021	$66.59	$67.97 +2.07%	$68.05	$66.63	140,037 shs	$2.31 billion

This page was last updated on 12/3/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Compass Minerals International Stock Chart and Price History

Compass Minerals International (NYSE:CMP) Price Performance

5 Day
Performance
+0.08%

1 Month
Performance
-27.71%

3 Month
Performance
-24.20%

Year-To-Date
Performance
-16.67%

1 Year
Performance
-18.89%

Compass Minerals International (NYSE CMP) Stock Chart for Friday, December, 3, 2021

Compass Minerals International (NYSE:CMP) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

Compass Minerals International Stock Chart and Price History

Compass Minerals International (NYSE:CMP) Price Performance

5 Day Performance+0.08%

1 Month Performance-27.71%

3 Month Performance-24.20%

Year-To-Date Performance-16.67%

1 Year Performance-18.89%

Compass Minerals International (NYSE CMP) Stock Chart for Friday, December, 3, 2021

Compass Minerals International (NYSE:CMP) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
+0.08%

1 Month
Performance
-27.71%

3 Month
Performance
-24.20%

Year-To-Date
Performance
-16.67%

1 Year
Performance
-18.89%