Compass Minerals International, Inc.
CMPNYSEBasic Materials● Active
$29.97
+$0.34(+1.13%)
Market Cap$1.3B
P/E Ratio—
52W High$34.5
52W Low$16.4
Compass Minerals International, Inc.（CMP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.44
Oct 15, 2021
-60.5% from here
5-Year Low5Y
$7.51
Sep 10, 2024
+297.1% from low
IPO Priceadj.
$13.75
Dec 12, 2003
+116.9% since IPO
1 Year Ago
$20.29
Jun 9, 2025
+47.0% in 1Y
5 Years Ago
$67.96
Jun 8, 2021
-56.1% in 5Y
10 Years Ago
$80.01
Jun 8, 2016
-62.7% in 10Y
Historical Price Data · CMP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.19 | $30.52 | $29.64 | $29.94 | $29.94 | 123K | -0.83% |
| Jun 5, 2026 | $30.78 | $31.15 | $29.55 | $29.63 | $29.63 | 636K | -3.74% |
| Jun 4, 2026 | $32.13 | $32.19 | $31.06 | $31.37 | $31.37 | 536K | -2.37% |
| Jun 3, 2026 | $33.11 | $33.31 | $32.45 | $32.64 | $32.64 | 578K | -1.42% |
| Jun 2, 2026 | $33.61 | $34.50 | $32.62 | $33.32 | $33.32 | 1.1M | -0.86% |
| Jun 1, 2026 | $32.86 | $33.65 | $32.12 | $33.51 | $33.51 | 1.2M | +1.98% |
| May 29, 2026 | $32.40 | $32.70 | $31.52 | $31.92 | $31.92 | 613K | -1.48% |
| May 28, 2026 | $31.50 | $32.51 | $31.26 | $32.48 | $32.48 | 787K | +3.11% |
| May 27, 2026 | $31.57 | $32.13 | $30.87 | $31.70 | $31.70 | 629K | +0.41% |
| May 26, 2026 | $31.16 | $31.72 | $30.77 | $31.52 | $31.52 | 642K | +1.16% |
| May 22, 2026 | $29.93 | $30.68 | $29.81 | $30.59 | $30.59 | 474K | +2.21% |
| May 21, 2026 | $29.15 | $30.56 | $29.05 | $29.84 | $29.84 | 604K | +2.37% |
| May 20, 2026 | $28.56 | $29.53 | $28.10 | $29.49 | $29.49 | 818K | +3.26% |
| May 19, 2026 | $28.61 | $28.69 | $27.30 | $28.22 | $28.22 | 858K | -1.36% |
| May 18, 2026 | $29.55 | $30.60 | $28.82 | $28.97 | $28.97 | 921K | -1.96% |
| May 15, 2026 | $29.23 | $29.73 | $28.74 | $29.35 | $29.35 | 773K | +0.41% |
| May 14, 2026 | $31.50 | $32.39 | $29.92 | $30.14 | $30.14 | 1.0M | -4.32% |
| May 13, 2026 | $29.17 | $30.69 | $28.04 | $30.21 | $30.21 | 1.4M | +3.57% |
| May 12, 2026 | $31.02 | $31.02 | $28.07 | $29.43 | $29.43 | 1.4M | -5.13% |
| May 11, 2026 | $28.00 | $29.80 | $28.00 | $29.26 | $29.26 | 1.6M | +4.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMP
Jan 1 → Dec 31 · 6 years2026+50.0%$19.96 → $29.94
+50.0%
2025+73.3%$11.33 → $19.64
+73.3%
2024-55.2%$25.12 → $11.25
-55.2%
2023-39.1%$41.56 → $25.32
-39.1%
2022-19.9%$51.19 → $41.00
-19.9%
2021-24.0%$67.25 → $51.08
-24.0%
Best Year2025 · +73.3%
Worst Year2024 · -55.2%
Positive Years2 / 6
Avg Annual Return-2.5%
6Y Total Return-55.5%
6Y CAGR~-12.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in CMP?
If you invested $1,000 in CMP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$373
Total Return-62.7%
CAGR~-9.4% / yr
Profit$-627
Based on Jun 8, 2016 · $80.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Compass Minerals International, Inc.（CMP）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMP 历史股价FMP 日线复权 OHLCV