NYSE:CMP

Compass Minerals International Stock Chart and Price History

$74.49

+0.29 (+0.39 %)

(As of 10/15/2021 12:00 AM ET)

Add

Compare

Today's Range

$74.29

▼

$75.44

50-Day Range

$59.70

▼

$74.49

52-Week Range

$54.24

▼

$75.44

Volume416,090 shs

Average Volume267,795 shs

Market Capitalization$2.54 billion

P/E RatioN/A

Dividend Yield3.88%

Beta1.6

Compass Minerals International (NYSE:CMP) Price Performance

5 Day
Performance
+7.68%

1 Month
Performance
+17.34%

3 Month
Performance
+5.91%

Year-To-Date
Performance
+20.69%

1 Year
Performance
+20.94%

Compass Minerals International (NYSE CMP) Stock Chart for Sunday, October, 17, 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
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
09/01/2021	$66.93	$66.59 -0.51%	$66.70	$65.13	194,387 shs	$2.27 billion
08/31/2021	$66.29	$66.93 +0.97%	$67.05	$65.59	161,843 shs	$2.28 billion
08/30/2021	$66.63	$66.29 -0.51%	$66.93	$65.45	150,117 shs	$2.26 billion
08/27/2021	$64.89	$66.63 +2.68%	$66.92	$64.87	241,307 shs	$2.27 billion
08/26/2021	$66.19	$64.89 -1.96%	$66.25	$64.85	153,565 shs	$2.21 billion
08/25/2021	$66.36	$66.19 -0.26%	$67.32	$65.94	256,784 shs	$2.25 billion
08/24/2021	$65.94	$66.36 +0.64%	$67.06	$65.97	182,626 shs	$2.26 billion
08/23/2021	$64.52	$65.94 +2.20%	$66.21	$64.62	218,409 shs	$2.24 billion
08/20/2021	$64.83	$64.52 -0.48%	$65.55	$63.76	260,956 shs	$2.20 billion
08/19/2021	$65.17	$64.83 -0.52%	$64.97	$63.67	296,442 shs	$2.21 billion
08/18/2021	$66.67	$65.17 -2.25%	$66.23	$64.72	350,511 shs	$2.22 billion
08/17/2021	$67.71	$66.67 -1.54%	$67.42	$65.39	337,627 shs	$2.27 billion
08/16/2021	$68.41	$67.71 -1.02%	$68.82	$64.15	419,733 shs	$2.30 billion
08/13/2021	$68.79	$68.41 -0.55%	$69.24	$67.82	144,775 shs	$2.33 billion
08/12/2021	$68.90	$68.79 -0.16%	$69.15	$67.67	148,847 shs	$2.34 billion
08/11/2021	$68.18	$68.90 +1.06%	$69.16	$67.69	201,521 shs	$2.34 billion
08/10/2021	$67.71	$68.18 +0.69%	$68.69	$67.07	165,205 shs	$2.32 billion
08/09/2021	$67.98	$67.71 -0.40%	$67.92	$66.50	145,821 shs	$2.30 billion
08/06/2021	$67.57	$67.98 +0.61%	$68.67	$67.21	166,744 shs	$2.31 billion
08/05/2021	$67.38	$67.57 +0.28%	$67.98	$65.00	232,171 shs	$2.30 billion
08/04/2021	$68.59	$67.38 -1.76%	$68.27	$65.79	337,969 shs	$2.29 billion
08/03/2021	$68.15	$68.59 +0.65%	$69.03	$67.67	175,774 shs	$2.33 billion
08/02/2021	$68.56	$68.15 -0.60%	$69.98	$67.57	261,096 shs	$2.32 billion
07/30/2021	$69.12	$68.56 -0.81%	$69.57	$68.00	164,616 shs	$2.33 billion
07/29/2021	$66.60	$69.12 +3.78%	$69.53	$67.45	414,056 shs	$2.35 billion
07/28/2021	$67.32	$66.60 -1.07%	$67.92	$66.55	272,883 shs	$2.26 billion
07/27/2021	$68.66	$67.32 -1.95%	$68.51	$67.12	225,070 shs	$2.29 billion
07/26/2021	$69.21	$68.66 -0.79%	$70.30	$68.41	276,378 shs	$2.33 billion
07/23/2021	$67.50	$69.21 +2.53%	$69.37	$67.25	257,457 shs	$2.35 billion
07/22/2021	$69.05	$67.50 -2.24%	$69.01	$67.36	351,662 shs	$2.30 billion
07/21/2021	$69.18	$69.05 -0.19%	$70.90	$68.74	322,471 shs	$2.35 billion
07/20/2021	$67.39	$69.18 +2.66%	$70.38	$67.66	387,494 shs	$2.35 billion
07/19/2021	$70.33	$67.39 -4.18%	$69.80	$66.76	383,203 shs	$2.29 billion
07/16/2021	$70.30	$70.33 +0.04%	$71.29	$69.97	546,646 shs	$2.39 billion

This page was last updated on 10/17/2021 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