Compass Minerals Intl Inc Common Stockのデータ

Compass Minerals Intl Inc Common Stockの基本情報

名前 Compass Minerals Intl Inc Common Stock
ティッカー CMP
国 United States
上場年 2003.0
セクター Basic Industries

Compass Minerals Intl Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.24 65.23 65.42 67.38 511900.0 67.38
2021-02-12 64.48 63.23 63.9 64.18 208400.0 64.18
2021-02-11 64.66 63.11 64.18 64.06 162100.0 64.06
2021-02-10 65.83 63.26 65.0 64.04 166300.0 64.04
2021-02-09 65.87 64.29 65.83 64.82 121700.0 64.82
2021-02-08 65.67 64.0 64.33 65.61 192500.0 65.61
2021-02-05 64.1 63.0 63.72 63.73 120300.0 63.73
2021-02-04 63.0 60.81 61.35 63.0 129200.0 63.0
2021-02-03 62.12 61.26 61.4 61.69 171300.0 61.69
2021-02-02 61.94 59.21 60.04 61.51 184700.0 61.51
2021-02-01 60.03 57.88 58.89 59.64 268700.0 59.64
2021-01-29 59.86 57.72 59.56 58.26 534400.0 58.26
2021-01-28 61.25 58.83 60.64 59.27 235400.0 59.27
2021-01-27 60.42 57.16 60.0 59.58 344400.0 59.58
2021-01-26 61.75 59.96 61.75 61.03 185800.0 61.03
2021-01-25 61.62 59.17 61.62 61.35 292100.0 61.35
2021-01-22 62.42 61.32 61.32 62.27 181200.0 62.27
2021-01-21 63.37 60.83 62.81 62.19 189700.0 62.19
2021-01-20 64.07 62.53 63.59 62.79 168100.0 62.79
2021-01-19 64.03 62.15 63.26 63.29 167000.0 63.29
2021-01-15 63.36 60.5 62.02 62.94 190800.0 62.94
2021-01-14 64.36 62.87 63.95 62.92 274800.0 62.92
2021-01-13 64.48 62.8 64.42 63.14 209200.0 63.14
2021-01-12 65.68 63.0 63.42 64.64 248400.0 64.64
2021-01-11 64.08 62.75 63.16 63.42 171400.0 63.42
2021-01-08 64.09 62.35 64.02 63.91 225000.0 63.91
2021-01-07 65.36 63.96 65.23 64.38 251200.0 64.38
2021-01-06 66.3 64.07 64.87 65.36 443100.0 65.36
2021-01-05 64.18 62.17 62.17 63.09 275200.0 63.09
2021-01-04 63.96 60.67 62.47 61.86 248500.0 61.86
2020-12-31 62.33 60.62 61.1 61.72 190100.0 61.72
2020-12-30 61.63 60.22 60.22 61.43 151900.0 61.43
2020-12-29 61.64 59.56 60.96 60.32 166700.0 60.32
2020-12-28 62.6 60.53 61.98 60.91 191900.0 60.91
2020-12-24 62.63 61.42 62.5 61.58 56700.0 61.58
2020-12-23 62.35 61.17 61.45 62.16 150500.0 62.16
2020-12-22 61.66 60.52 61.55 61.05 148700.0 61.05
2020-12-21 61.8 59.76 60.01 61.5 179100.0 61.5
2020-12-18 62.64 60.1 62.14 60.72 1392400.0 60.72
2020-12-17 62.72 61.12 62.39 61.93 250300.0 61.93
2020-12-16 62.9 61.11 62.49 61.78 236700.0 61.78
2020-12-15 62.44 60.89 62.22 62.34 275300.0 62.34
2020-12-14 62.9 60.75 60.75 61.59 299200.0 61.59
2020-12-11 62.0 59.59 59.59 61.53 282100.0 61.53
2020-12-10 62.77 58.94 62.42 59.99 395000.0 59.99
2020-12-09 66.25 63.46 65.74 63.93 252100.0 63.93
2020-12-08 65.63 63.97 63.97 65.22 219100.0 65.22
2020-12-07 65.65 64.25 65.5 64.58 149700.0 64.58
2020-12-04 65.75 63.51 63.87 65.41 135000.0 65.41
2020-12-03 64.42 62.91 64.12 63.41 123400.0 63.41
2020-12-02 63.96 62.82 62.94 63.73 138200.0 63.73
2020-12-01 63.88 62.0 63.4 62.86 175300.0 62.86
2020-11-30 64.35 62.46 63.94 62.46 156200.0 62.46
2020-11-27 65.44 63.88 64.5 65.05 72400.0 64.33
2020-11-25 65.45 63.68 64.26 64.67 164600.0 63.95
2020-11-24 64.9 62.69 63.38 64.89 214700.0 64.17
2020-11-23 63.38 61.38 61.5 62.36 290200.0 61.67
2020-11-20 62.22 61.0 61.54 61.46 230200.0 60.78
2020-11-19 61.66 60.24 61.66 61.37 133600.0 60.69
2020-11-18 64.0 61.84 63.58 61.86 143000.0 61.18
2020-11-17 64.0 62.21 62.98 63.43 206900.0 62.73
2020-11-16 63.81 62.1 62.83 63.61 196400.0 62.91
2020-11-13 62.17 60.65 60.89 61.71 151700.0 61.03
2020-11-12 62.15 60.24 61.46 60.51 146900.0 59.84
2020-11-11 63.79 61.4 63.79 62.07 165400.0 61.38
2020-11-10 63.46 62.1 62.1 63.4 259100.0 62.7
2020-11-09 64.92 60.73 61.44 61.76 283100.0 61.08
2020-11-06 59.6 57.15 57.87 58.39 315300.0 57.74
2020-11-05 59.16 54.24 56.99 57.47 528000.0 56.83
2020-11-04 61.77 59.58 60.69 60.45 193800.0 59.78
2020-11-03 62.9 61.26 62.26 61.82 213200.0 61.14
2020-11-02 61.96 60.41 61.28 61.47 183600.0 60.79
2020-10-30 61.12 59.43 60.47 60.38 200400.0 59.71
2020-10-29 61.12 57.88 58.58 60.49 188100.0 59.82
2020-10-28 59.8 57.75 59.27 59.07 337900.0 58.42
2020-10-27 60.85 59.48 60.31 60.7 146900.0 60.03
2020-10-26 61.06 59.42 60.56 60.01 280700.0 59.35
2020-10-23 62.64 61.28 62.16 61.48 83600.0 60.8
2020-10-22 62.35 60.8 61.34 61.93 293700.0 61.24
2020-10-21 62.5 60.62 60.71 61.26 119900.0 60.58
2020-10-20 62.0 60.5 60.99 60.71 106900.0 60.04
2020-10-19 62.63 60.65 61.92 60.75 121300.0 60.08
2020-10-16 62.57 61.25 61.74 61.59 131400.0 60.91
2020-10-15 61.96 60.2 61.03 61.91 143300.0 61.22
2020-10-14 63.09 61.91 62.75 61.99 202000.0 61.3
2020-10-13 63.3 62.23 63.2 62.59 163800.0 61.9
2020-10-12 64.47 63.31 63.84 63.65 132200.0 62.95
2020-10-09 64.89 63.45 64.5 63.84 152900.0 63.13
2020-10-08 65.14 63.73 63.73 64.26 136000.0 63.55
2020-10-07 65.26 62.34 64.11 63.18 335800.0 62.48
2020-10-06 64.49 62.58 62.94 63.16 255800.0 62.46
2020-10-05 63.1 61.93 61.93 62.42 283400.0 61.73
2020-10-02 61.12 58.25 58.83 60.75 198200.0 60.08
2020-10-01 59.77 58.09 59.19 59.72 259300.0 59.06
2020-09-30 60.51 58.54 59.27 59.35 241900.0 58.69
2020-09-29 59.49 58.22 58.94 58.92 154000.0 58.27
2020-09-28 59.37 58.09 58.09 58.96 153200.0 58.31
2020-09-25 58.05 56.35 56.35 57.6 218200.0 56.96
2020-09-24 57.25 55.23 55.47 56.83 179100.0 56.2
2020-09-23 57.52 55.41 56.28 55.47 201700.0 54.86
2020-09-22 57.0 55.45 56.05 56.78 165000.0 56.15
2020-09-21 58.73 55.41 58.01 56.07 287100.0 55.45
2020-09-18 60.63 58.55 59.53 59.61 626500.0 58.95
2020-09-17 59.53 57.49 57.89 59.01 156600.0 58.36
2020-09-16 59.25 58.07 58.63 58.64 187600.0 57.99
2020-09-15 58.91 57.42 58.05 58.24 140100.0 57.6
2020-09-14 57.86 56.02 56.21 57.36 140500.0 56.73
2020-09-11 55.96 55.03 55.64 55.4 146800.0 54.79
2020-09-10 56.61 55.09 56.47 55.11 157000.0 54.5
2020-09-09 57.41 55.15 56.37 56.34 222600.0 55.72
2020-09-08 57.26 55.83 57.26 56.0 167700.0 55.38
2020-09-04 58.55 57.14 58.0 57.85 166200.0 57.21
2020-09-03 58.81 56.23 58.38 57.08 231700.0 56.45
2020-09-02 58.69 57.56 57.73 58.55 205900.0 57.9
2020-09-01 57.85 56.37 57.0 57.74 148400.0 57.1
2020-08-31 57.85 56.76 57.49 56.93 233200.0 56.3
2020-08-28 58.59 57.33 58.29 58.14 169200.0 56.78
2020-08-27 58.59 56.91 58.11 57.5 119100.0 56.16
2020-08-26 58.05 57.23 57.55 57.75 137900.0 56.4
2020-08-25 57.77 56.33 57.23 57.37 105100.0 56.03
2020-08-24 57.22 55.65 56.57 57.12 125700.0 55.79
2020-08-21 56.66 55.32 56.44 56.01 139500.0 54.7
2020-08-20 57.56 56.15 56.15 57.05 143300.0 55.72
2020-08-19 59.01 57.08 58.07 57.1 198300.0 55.77
2020-08-18 59.53 57.82 59.39 58.0 224800.0 56.65
2020-08-17 60.86 58.89 60.21 59.41 160600.0 58.02
2020-08-14 59.97 58.17 58.55 59.73 147300.0 58.34
2020-08-13 60.0 59.09 59.5 59.48 155300.0 58.09
2020-08-12 60.53 59.27 60.5 59.58 166100.0 58.19
2020-08-11 61.31 59.39 60.75 59.67 263500.0 58.28
2020-08-10 60.56 58.48 58.5 60.29 300500.0 58.88
2020-08-07 58.59 56.5 56.57 58.0 263900.0 56.65
2020-08-06 57.02 56.14 56.31 56.99 197800.0 55.66
2020-08-05 57.47 53.85 55.01 56.69 443500.0 55.37
2020-08-04 53.15 51.88 51.98 52.8 333200.0 51.57
2020-08-03 52.29 50.84 51.47 51.98 220100.0 50.77
2020-07-31 51.19 50.0 51.19 50.94 232800.0 49.75
2020-07-30 52.15 50.95 51.71 51.41 161900.0 50.21
2020-07-29 52.82 51.86 52.56 52.81 141000.0 51.58
2020-07-28 52.86 51.91 52.3 52.13 211800.0 50.91
2020-07-27 53.15 51.86 52.07 52.85 207800.0 51.62
2020-07-24 53.1 51.63 52.51 51.93 177100.0 50.72
2020-07-23 53.58 51.96 52.02 52.45 185200.0 51.23
2020-07-22 52.17 50.88 51.16 52.15 242400.0 50.93
2020-07-21 51.48 50.19 50.49 51.37 152100.0 50.17
2020-07-20 51.45 49.57 51.02 49.87 182100.0 48.71
2020-07-17 52.27 51.17 51.47 51.45 196500.0 50.25
2020-07-16 51.39 50.52 50.78 51.12 175000.0 49.93
2020-07-15 51.35 49.83 50.45 50.9 271900.0 49.71
2020-07-14 50.72 48.61 49.81 49.23 241800.0 48.08
2020-07-13 50.75 49.61 50.0 49.75 249000.0 48.59
2020-07-10 49.28 46.84 46.84 49.23 270200.0 48.08
2020-07-09 48.33 46.32 48.33 46.74 236900.0 45.65
2020-07-08 49.26 47.2 49.2 48.04 302200.0 46.92
2020-07-07 50.58 48.75 49.29 49.24 330100.0 48.09
2020-07-06 50.3 48.88 50.0 49.91 176700.0 48.75
2020-07-02 50.81 48.99 50.18 49.16 174800.0 48.01
2020-07-01 49.4 48.0 48.85 49.05 308200.0 47.91
2020-06-30 49.54 47.97 47.97 48.75 227800.0 47.61
2020-06-29 49.45 47.82 48.5 48.32 204600.0 47.19
2020-06-26 48.96 47.53 47.63 47.81 464800.0 46.7
2020-06-25 48.05 46.75 47.03 47.98 253700.0 46.86
2020-06-24 48.71 47.37 48.71 47.39 220400.0 46.29
2020-06-23 49.69 48.31 49.16 49.35 302200.0 48.2
2020-06-22 48.49 47.75 48.49 48.2 307600.0 47.08
2020-06-19 51.04 48.48 51.04 48.59 511900.0 47.46
2020-06-18 51.58 49.8 50.0 50.63 157400.0 49.45
2020-06-17 51.89 50.39 51.42 50.83 208500.0 49.64
2020-06-16 52.54 50.39 52.41 51.32 229500.0 50.12
2020-06-15 52.23 48.66 48.7 50.44 403400.0 49.26
2020-06-12 52.04 49.13 51.35 50.48 237200.0 49.3
2020-06-11 51.81 48.86 50.91 49.22 468700.0 48.07
2020-06-10 54.24 52.24 54.24 53.31 315400.0 52.07
2020-06-09 54.84 52.9 53.21 54.12 221300.0 52.86
2020-06-08 55.23 53.37 53.38 54.16 311800.0 52.9
2020-06-05 53.14 51.62 52.24 52.66 380700.0 51.43
2020-06-04 51.46 49.44 49.76 51.0 203400.0 49.81
2020-06-03 51.28 49.64 50.0 50.35 280700.0 49.18
2020-06-02 49.81 48.97 49.36 49.19 202500.0 48.04
2020-06-01 49.71 47.99 48.64 48.7 240800.0 47.56
2020-05-29 49.0 46.6 48.15 48.18 416600.0 47.06
2020-05-28 52.0 48.87 52.0 49.15 412100.0 47.3
2020-05-27 51.85 49.83 51.4 51.36 402200.0 49.43
2020-05-26 50.78 49.5 50.28 50.43 230600.0 48.53
2020-05-22 48.51 47.6 48.45 48.3 148800.0 46.48
2020-05-21 49.11 47.82 48.02 48.56 231800.0 46.73
2020-05-20 48.34 47.13 47.79 48.15 288600.0 46.34
2020-05-19 48.41 46.22 46.32 46.99 273600.0 45.22
2020-05-18 46.89 43.64 43.64 46.56 332800.0 44.81
2020-05-15 43.74 41.9 41.9 42.51 236900.0 40.91
2020-05-14 42.69 40.28 41.11 42.01 293900.0 40.43
2020-05-13 43.73 40.94 43.73 42.15 303700.0 40.56
2020-05-12 46.75 43.7 46.56 43.71 258200.0 42.07
2020-05-11 46.52 44.56 45.43 46.28 343300.0 44.54
2020-05-08 47.22 44.43 44.8 46.75 281200.0 44.99
2020-05-07 46.27 43.6 45.0 43.76 357900.0 42.11
2020-05-06 51.56 45.64 48.6 46.0 609500.0 44.27
2020-05-05 47.47 45.21 46.02 45.55 285600.0 43.84
2020-05-04 46.0 44.95 45.87 45.51 243600.0 43.8
2020-05-01 47.71 45.51 47.41 46.32 337200.0 44.58
2020-04-30 50.54 48.69 49.8 49.16 426000.0 47.31
2020-04-29 51.63 48.87 49.47 51.0 339000.0 49.08
2020-04-28 48.14 45.62 46.88 47.7 280800.0 45.91
2020-04-27 46.24 43.85 44.61 45.72 301000.0 44.0
2020-04-24 44.34 42.76 43.43 44.16 251000.0 42.5
2020-04-23 44.6 42.6 42.64 42.7 268900.0 41.09
2020-04-22 42.46 41.07 41.83 42.28 338400.0 40.69
2020-04-21 41.36 39.04 39.22 40.78 242300.0 39.25
2020-04-20 41.43 39.49 40.5 40.59 347400.0 39.06
2020-04-17 42.59 40.37 41.28 41.3 509200.0 39.75
2020-04-16 41.9 38.84 41.3 40.26 377600.0 38.75
2020-04-15 42.61 40.52 42.23 40.91 344700.0 39.37
2020-04-14 44.72 42.72 44.0 44.02 347600.0 42.36
2020-04-13 45.35 42.93 45.12 43.04 314200.0 41.42
2020-04-09 45.28 42.87 42.91 44.96 461800.0 43.27
2020-04-08 42.5 40.02 40.84 41.75 426700.0 40.18
2020-04-07 42.82 40.05 42.22 40.44 481200.0 38.92
2020-04-06 40.59 37.51 37.51 40.55 616100.0 39.02
2020-04-03 37.4 34.39 36.71 35.78 366400.0 34.43
2020-04-02 38.26 35.72 37.24 36.93 254500.0 35.54
2020-04-01 37.96 36.37 37.18 36.92 373900.0 35.53
2020-03-31 39.77 36.19 36.58 38.47 500900.0 37.02
2020-03-30 37.82 35.24 37.17 36.57 563800.0 35.19
2020-03-27 38.59 36.64 38.11 37.14 389200.0 35.74
2020-03-26 40.4 37.62 40.3 40.01 584800.0 38.5
2020-03-25 42.0 37.99 40.66 38.82 456500.0 37.36
2020-03-24 42.14 39.0 40.0 40.4 474300.0 38.88
2020-03-23 41.41 36.24 40.66 37.72 435000.0 36.3
2020-03-20 45.82 40.29 43.39 41.0 979000.0 39.46
2020-03-19 45.83 41.13 42.21 43.17 496600.0 41.55
2020-03-18 45.01 41.01 42.71 42.26 508700.0 40.67
2020-03-17 47.45 40.11 41.1 47.0 516100.0 45.23
2020-03-16 43.57 37.73 43.57 40.52 584800.0 39.0
2020-03-13 43.38 39.53 42.39 43.33 439100.0 41.7
2020-03-12 40.63 37.04 39.59 39.65 620200.0 38.16
2020-03-11 46.25 42.51 45.91 43.15 530000.0 41.53
2020-03-10 48.76 45.41 48.76 47.51 439900.0 45.72
2020-03-09 51.02 47.5 50.96 47.51 431400.0 45.72
2020-03-06 54.82 52.37 53.6 53.68 274900.0 51.66
2020-03-05 56.81 54.34 56.7 55.15 240700.0 53.08
2020-03-04 57.59 55.72 56.52 57.59 234900.0 55.42
2020-03-03 57.88 54.36 56.09 55.59 263800.0 53.5
2020-03-02 56.04 53.64 54.67 55.97 298700.0 53.86
2020-02-28 54.82 52.4 54.38 54.55 503800.0 52.5
2020-02-27 58.43 56.23 58.0 56.49 520700.0 53.67
2020-02-26 60.5 58.16 60.18 58.79 362500.0 55.86
2020-02-25 62.04 59.4 61.79 59.77 554600.0 56.79
2020-02-24 61.88 60.77 61.1 61.55 233700.0 58.48
2020-02-21 63.39 62.5 63.05 62.84 243400.0 59.7
2020-02-20 63.78 62.41 63.01 62.98 213300.0 59.84
2020-02-19 64.63 63.18 64.09 63.39 281300.0 60.23
2020-02-18 63.72 62.7 62.9 63.69 312900.0 60.51