Compass Minerals International (CM8) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | +0.99% | 0 | 0.00 |
| Nov 03, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 0 | 0.00 |
| Nov 02, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | +3.00% | 0 | 0.00 |
| Oct 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 0 | 0.00 |
| Oct 29, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | +1.00% | 0 | 0.00 |
| Oct 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | +1.01% | 0 | 0.00 |
| Oct 26, 2026 | 18.50 | 19.80 | 18.50 | 19.80 | 19.80 | +8.20% | 0 | 0.00 |
| Oct 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | 0 | 0.00 |
| Oct 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | 0 | 0.00 |
| Oct 21, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | +0.52% | 0 | 0.00 |
| Oct 19, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -2.54% | 0 | 0.00 |
| Oct 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | 0 | 0.00 |
| Oct 15, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | -1.98% | 0 | 0.00 |
| Oct 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | +1.00% | 0 | 0.00 |
| Oct 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 0 | 0.00 |
| Oct 09, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | +2.54% | 0 | 0.00 |
| Oct 08, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | 0 | 0.00 |
| Oct 07, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 0 | 0.00 |
| Oct 06, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | +3.09% | 0 | 0.00 |
| Oct 05, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | 0 | 0.00 |
| Oct 02, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | +4.26% | 0 | 0.00 |
| Oct 01, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 0 | 0.00 |
| Sep 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | 0 | 0.00 |
| Sep 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 0 | 0.00 |
| Sep 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | 0 | 0.00 |
| Sep 25, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -1.52% | 0 | 0.00 |
| Sep 24, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -2.94% | 0 | 0.00 |
| Sep 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 0 | 0.00 |
| Sep 22, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | +0.98% | 0 | 0.00 |
| Sep 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | +0.99% | 0 | 0.00 |
| Sep 18, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 0 | 0.00 |
| Sep 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | +0.99% | 0 | 0.00 |
| Sep 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 0 | 0.00 |
| Sep 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 0 | 0.00 |
| Sep 14, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | 0 | 0.00 |
| Sep 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 0 | 0.00 |
| Sep 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 0 | 0.00 |
| Sep 09, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | +0.92% | 0 | 0.00 |
| Sep 08, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | +2.83% | 0 | 0.00 |
| Sep 07, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 0 | 0.00 |
| Sep 03, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | +4.85% | 0 | 0.00 |
| Sep 02, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 0 | 0.00 |
| Sep 01, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | +0.96% | 0 | 0.00 |
| Aug 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 0 | 0.00 |
| Aug 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | +2.94% | 0 | 0.00 |
| Aug 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 0 | 0.00 |
