CMP
Compass Minerals (CMP)
NYSE
$22.20$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $932.0M
    Market Cap
  • 18.09%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -13.25%
    Low Price$21.81
    High Price$25.79
  • 3 Months
    -25.88%
    Low Price$21.81
    High Price$30.14
  • 1 Year
    +18.09%
    Low Price$16.54
    High Price$33.51
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
22.16
22.36
21.98
22.20
+1.79%
288,161
10/01/2026
21.84
21.92
21.13
21.81
-1.04%
505,331
09/30/2026
22.22
22.39
21.83
22.04
-0.05%
503,682
09/29/2026
22.44
22.44
22.02
22.05
-1.52%
294,198
09/28/2026
22.10
22.43
21.72
22.39
-1.02%
287,350
09/25/2026
22.72
22.81
22.41
22.62
-0.57%
301,518
09/24/2026
23.14
23.14
22.55
22.75
-1.94%
462,492
09/23/2026
23.52
23.61
23.06
23.20
-2.52%
261,030
09/22/2026
23.78
24.19
23.58
23.80
+0.98%
489,980
09/21/2026
23.85
24.07
23.49
23.57
-1.26%
390,741
09/18/2026
23.92
24.00
23.37
23.87
-0.13%
786,033
09/17/2026
24.43
24.43
23.84
23.90
+0.13%
229,143
09/16/2026
24.18
24.25
23.58
23.87
-0.25%
386,062
09/15/2026
23.99
24.02
23.46
23.93
-0.54%
274,826
09/14/2026
24.21
24.41
23.91
24.06
-2.98%
346,469
09/11/2026
25.19
25.46
24.77
24.80
-1.08%
424,093
09/10/2026
24.99
25.50
24.46
25.07
-2.18%
508,466
09/09/2026
25.99
26.13
25.35
25.63
-0.62%
489,571
09/08/2026
25.49
26.11
25.45
25.79
+1.86%
297,518
09/04/2026
25.07
25.59
25.02
25.32
+0.72%
362,395
09/03/2026
26.14
26.34
24.81
25.14
-1.76%
259,067
09/02/2026
24.80
25.82
24.80
25.59
+4.75%
470,914
09/01/2026
24.34
24.75
24.17
24.43
-1.73%
452,012
08/31/2026
24.64
24.91
24.35
24.86
+0.97%
393,600
08/28/2026
25.08
25.40
24.62
24.62
-1.28%
390,808
08/27/2026
24.40
25.08
24.32
24.94
+1.18%
399,307
08/26/2026
24.55
25.00
24.44
24.65
+0.33%
321,071
08/25/2026
24.54
24.67
24.18
24.57
+0.29%
395,390
08/24/2026
26.32
26.41
24.42
24.50
-5.77%
535,475
08/21/2026
25.19
26.01
25.02
26.00
+5.61%
575,555
08/20/2026
25.35
25.71
24.45
24.62
-4.20%
452,321
08/19/2026
25.25
26.50
25.03
25.70
+3.96%
504,554
08/18/2026
25.89
25.91
24.47
24.72
-4.04%
548,932
08/17/2026
26.49
26.87
25.76
25.76
-2.31%
332,658
08/14/2026
26.31
26.61
26.15
26.37
+0.38%
250,514
08/13/2026
26.48
26.80
26.04
26.27
-1.35%
369,001
08/12/2026
27.22
27.22
26.00
26.63
-1.30%
579,755
08/11/2026
27.02
27.28
26.07
26.98
-0.15%
475,736
08/10/2026
26.00
27.17
25.83
27.02
-1.21%
716,894
08/07/2026
26.00
27.82
25.99
27.35
+6.59%
793,727
08/06/2026
28.25
28.25
23.09
25.66
-14.55%
1,874,245
08/05/2026
30.26
30.55
29.20
30.03
+0.74%
475,332
08/05/2026
-$0.14 Earnings
08/04/2026
29.30
30.40
29.02
29.81
+3.65%
500,626
08/03/2026
29.27
29.27
28.30
28.76
-1.98%
383,636
07/31/2026
29.92
30.01
28.94
29.34
-1.48%
293,008
07/30/2026
30.00
30.16
29.54
29.78
+1.57%
407,284
07/29/2026
29.36
29.73
28.47
29.32
-1.25%
469,604
07/28/2026
29.45
29.92
28.84
29.69
-0.27%
387,761
07/27/2026
29.67
29.94
28.81
29.77
+1.12%
249,990
07/24/2026
29.67
29.87
29.09
29.44
-1.34%
290,341
07/23/2026
29.84
30.27
29.10
29.84
-1.00%
327,391
07/22/2026
30.12
30.60
29.76
30.14
+0.77%
359,489
07/21/2026
29.85
30.09
29.40
29.91
+1.84%
409,148
07/20/2026
29.36
29.83
28.86
29.37
-0.31%
211,456
07/17/2026
28.77
29.88
28.74
29.46
+0.37%
296,426
07/16/2026
29.75
29.84
28.82
29.35
-2.23%
343,220
07/15/2026
29.87
30.51
29.42
30.02
+0.74%
260,458
07/14/2026
30.01
30.54
29.34
29.80
+0.91%
283,778
07/13/2026
29.38
30.36
29.37
29.53
-1.04%
291,060
07/10/2026
29.25
30.01
28.97
29.84
+2.79%
246,443
07/09/2026
29.52
29.53
28.98
29.03
-0.21%
360,723
07/08/2026
28.42
29.19
28.27
29.09
+0.80%
461,558
07/07/2026
29.81
29.86
28.50
28.86
-3.15%
377,431
07/06/2026
30.00
30.51
29.72
29.80
-0.50%
319,336
07/02/2026
31.05
31.62
28.71
29.95
-2.25%
442,389
07/01/2026
30.69
31.85
30.61
30.64
-1.57%
561,985
06/30/2026
31.89
32.05
30.96
31.13
-0.42%
455,082
06/29/2026
31.20
31.67
30.70
31.26
+0.51%
508,044
06/26/2026
29.21
31.16
28.99
31.10
+5.07%
1,194,926
06/25/2026
29.10
29.79
28.67
29.60
+3.28%
354,813
06/24/2026
27.72
28.77
27.59
28.66
+1.92%
561,988
06/23/2026
27.75
28.79
27.60
28.12
-2.60%
437,966
06/22/2026
30.21
30.21
28.59
28.87
-5.59%
487,535
06/18/2026
31.23
31.23
29.91
30.58
-1.64%
616,029
06/17/2026
31.08
32.11
30.89
31.09
+0.03%
450,652
06/16/2026
31.07
31.74
30.74
31.08
0.00%
533,951
06/15/2026
32.14
32.48
30.75
31.08
-1.21%
464,329
06/12/2026
30.45
31.94
30.43
31.46
+4.14%
436,100
06/11/2026
29.49
30.29
29.06
30.21
+4.35%
410,000
06/10/2026
28.91
29.74
28.34
28.95
-1.26%
465,421
06/09/2026
30.37
30.62
28.50
29.32
-1.64%
550,645
06/08/2026
30.12
30.52
29.46
29.81
+0.61%
636,624
06/05/2026
30.78
31.15
29.55
29.63
-5.55%
635,524
06/04/2026
32.13
32.19
31.06
31.37
-3.89%
536,439
06/03/2026
33.11
33.31
32.45
32.64
-2.04%
576,226
06/02/2026
33.61
34.50
32.62
33.32
-0.57%
1,143,610
06/01/2026
32.86
33.65
32.12
33.51
+4.98%
1,191,426
05/29/2026
32.40
32.70
31.52
31.92
-1.72%
613,298
05/28/2026
31.50
32.51
31.26
32.48
+2.46%
787,116
05/27/2026
31.57
32.13
30.87
31.70
+0.57%
628,724
05/26/2026
31.16
31.72
30.77
31.52
+3.04%
642,443
05/22/2026
29.93
30.68
29.81
30.59
+2.51%
473,783
05/21/2026
29.15
30.56
29.05
29.84
+1.19%
604,356
05/20/2026
28.56
29.53
28.10
29.49
+4.50%
818,486
05/19/2026
28.61
28.69
27.30
28.22
-2.59%
858,311
05/18/2026
29.55
30.60
28.82
28.97
-1.29%
921,095
05/15/2026
29.23
29.73
28.74
29.35
-2.62%
772,450
05/14/2026
31.50
32.39
29.92
30.14
-0.23%
1,027,317
05/13/2026
29.17
30.69
28.04
30.21
+2.65%
1,405,711