CMP
Compass Minerals (CMP)
NYSE
$28.12-$0.76 (-2.62%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $1.2B
    Market Cap
  • 45.73%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -5.62%
    Low Price$28.87
    High Price$33.51
  • 3 Months
    +34.28%
    Low Price$22.73
    High Price$33.51
  • 1 Year
    +45.73%
    Low Price$16.54
    High Price$33.51
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
31.02
31.02
28.07
29.43
+0.58%
1,382,000
05/11/2026
28.00
29.80
28.00
29.26
+4.76%
1,597,562
05/08/2026
28.48
30.04
27.42
27.93
-1.10%
721,924
05/07/2026
25.78
29.03
23.61
28.24
+6.73%
1,217,881
05/06/2026
27.00
27.22
26.30
26.46
0.00%
489,815
05/06/2026
$0.63 Earnings
05/05/2026
25.78
26.88
25.71
26.46
+3.97%
571,419
05/04/2026
26.16
26.33
25.31
25.45
-3.08%
431,091
05/01/2026
26.44
26.87
26.01
26.26
-1.68%
489,888
04/30/2026
25.62
26.88
25.50
26.71
+5.32%
722,378
04/29/2026
26.18
26.54
25.11
25.36
-3.13%
431,270
04/28/2026
26.69
26.69
25.77
26.18
-1.32%
630,728
04/27/2026
25.71
27.13
25.59
26.53
+4.82%
613,834
04/24/2026
25.51
25.62
25.09
25.31
-0.32%
341,228
04/23/2026
26.63
26.96
24.82
25.39
-5.79%
428,490
04/22/2026
26.01
27.15
25.89
26.95
+5.48%
863,518
04/21/2026
25.48
26.22
25.40
25.55
+0.16%
612,655
04/20/2026
25.14
25.62
25.14
25.51
+0.75%
432,960
04/17/2026
26.12
26.26
25.21
25.32
-2.05%
492,417
04/16/2026
25.14
26.14
24.99
25.85
+4.19%
487,989
04/15/2026
24.41
25.02
24.30
24.81
+0.45%
396,400
04/14/2026
25.09
25.21
24.61
24.70
-1.00%
419,023
04/13/2026
24.43
25.20
24.24
24.95
+0.60%
282,207
04/10/2026
25.20
25.93
24.77
24.80
-1.35%
291,350
04/09/2026
25.03
25.74
24.88
25.14
+0.60%
398,712
04/08/2026
24.21
25.00
23.62
24.99
+8.94%
601,673
04/07/2026
23.39
23.52
22.50
22.94
-2.17%
650,810
04/06/2026
22.89
23.45
22.67
23.45
+3.17%
573,855
04/02/2026
23.33
23.86
22.62
22.73
-2.78%
496,052
04/01/2026
23.85
24.02
23.37
23.38
+0.13%
725,804
03/31/2026
23.27
23.79
23.08
23.35
+2.73%
946,568
03/30/2026
23.55
23.72
22.44
22.73
-1.39%
482,699
03/27/2026
23.48
23.83
23.01
23.05
-3.23%
440,591
03/26/2026
24.00
24.59
23.75
23.82
-2.82%
540,107
03/25/2026
24.87
25.19
24.13
24.51
+1.53%
617,748
03/24/2026
22.80
24.15
22.65
24.14
+5.88%
560,904
03/23/2026
21.94
23.10
21.94
22.80
+6.05%
552,020
03/20/2026
22.22
22.22
20.82
21.50
-2.23%
2,770,599
03/19/2026
21.65
22.22
21.21
21.99
-3.47%
802,425
03/18/2026
22.52
23.10
22.18
22.78
-1.09%
621,902
03/17/2026
22.35
23.17
22.20
23.03
+3.32%
566,817
03/16/2026
22.07
22.46
21.54
22.29
+1.41%
531,610
03/13/2026
22.55
22.65
21.26
21.98
-3.26%
685,430
03/12/2026
22.75
23.12
22.44
22.72
-1.13%
530,705
03/11/2026
23.22
23.32
22.50
22.98
-2.13%
401,925
03/10/2026
23.89
24.46
23.29
23.48
-1.72%
536,882
03/09/2026
22.80
23.99
22.39
23.89
+1.53%
442,614
03/06/2026
23.26
23.74
22.76
23.53
-1.34%
503,110
03/05/2026
24.13
24.38
23.48
23.85
-3.05%
566,907
03/04/2026
24.90
25.46
24.27
24.60
-0.32%
381,121
03/03/2026
24.49
25.34
23.75
24.68
-2.37%
380,723
03/02/2026
25.00
25.79
24.51
25.28
+0.32%
333,495
02/27/2026
25.07
25.58
24.70
25.20
-0.12%
442,309
02/26/2026
24.60
25.41
24.10
25.23
+1.49%
385,920
02/25/2026
24.86
25.82
24.50
24.86
+1.76%
506,441
02/24/2026
23.56
24.80
23.56
24.43
+3.12%
412,497
02/23/2026
23.41
23.91
22.68
23.69
+1.80%
539,164
02/20/2026
22.34
23.44
22.34
23.27
+2.83%
425,303
02/19/2026
23.35
23.48
22.23
22.63
-4.23%
337,788
02/18/2026
22.99
24.23
22.95
23.63
+3.46%
387,927
02/17/2026
23.17
23.31
22.51
22.84
-4.79%
306,964
02/13/2026
23.36
24.16
22.85
23.99
+1.91%
343,662
02/12/2026
24.39
24.80
23.13
23.54
-2.85%
401,029
02/11/2026
23.06
24.24
22.65
24.23
+9.14%
442,626
02/10/2026
22.22
22.30
21.55
22.20
-1.20%
699,449
02/09/2026
21.65
22.64
21.32
22.47
+3.31%
500,208
02/06/2026
21.72
21.94
20.80
21.75
0.00%
1,152,982
02/05/2026
25.17
25.17
21.02
21.75
-14.77%
1,497,101
02/04/2026
26.58
27.00
25.12
25.52
-2.93%
429,151
02/04/2026
$0.43 Earnings
02/03/2026
25.91
26.65
25.61
26.29
+4.57%
522,004
02/02/2026
24.80
25.88
24.80
25.14
+0.64%
433,645
01/30/2026
24.94
25.39
24.49
24.98
-3.29%
472,738