Get 20% lifetime commission for referring investors to digrin.com
here.
Compass Minerals Intl Inc - Price History
Monthly price history for CMP (Compass Minerals Intl Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.56 | $15.56 |
| March 2024 | $15.74 | $15.74 |
| February 2024 | $22.64 | $22.80 |
| January 2024 | $22.34 | $22.49 |
| December 2023 | $25.15 | $25.32 |
| November 2023 | $23.97 | $24.28 |
| October 2023 | $24.32 | $24.64 |
| September 2023 | $27.59 | $27.95 |
| August 2023 | $29.61 | $30.15 |
| July 2023 | $37.19 | $37.87 |
| June 2023 | $33.39 | $34 |
| May 2023 | $31.03 | $31.73 |
| April 2023 | $32 | $32.73 |
| March 2023 | $33.53 | $34.29 |
| February 2023 | $37.53 | $38.53 |
| January 2023 | $45.45 | $46.66 |
| December 2022 | $39.93 | $41 |
| November 2022 | $43.05 | $44.35 |
| October 2022 | $38.38 | $39.54 |
| September 2022 | $37.40 | $38.53 |
| August 2022 | $39.16 | $40.49 |
| July 2022 | $36 | $37.23 |
| June 2022 | $34.22 | $35.39 |
| May 2022 | $43.30 | $44.93 |
| April 2022 | $56.98 | $59.13 |
| March 2022 | $60.51 | $62.79 |
| February 2022 | $56.35 | $58.62 |
| January 2022 | $51.33 | $53.40 |
| December 2021 | $49.10 | $51.08 |
| November 2021 | $46.63 | $48.65 |
| October 2021 | $62.88 | $65.60 |
| September 2021 | $61.73 | $64.40 |
| August 2021 | $63.46 | $66.93 |
| July 2021 | $65.01 | $68.56 |
| June 2021 | $56.19 | $59.26 |
| May 2021 | $65.58 | $69.90 |
| April 2021 | $63.72 | $67.92 |
| March 2021 | $58.84 | $62.72 |
| February 2021 | $58.54 | $63.09 |
| January 2021 | $54.06 | $58.26 |
| December 2020 | $57.27 | $61.72 |
| November 2020 | $57.96 | $62.46 |
| October 2020 | $55.41 | $60.38 |
| September 2020 | $54.46 | $59.35 |
| August 2020 | $52.24 | $56.93 |
| July 2020 | $46.17 | $50.94 |
| June 2020 | $44.18 | $48.75 |
| May 2020 | $43.67 | $48.18 |
| April 2020 | $43.90 | $49.16 |
| March 2020 | $34.36 | $38.47 |
| February 2020 | $48.71 | $54.55 |
| January 2020 | $51.04 | $57.89 |
| December 2019 | $53.74 | $60.96 |
| November 2019 | $48.73 | $55.27 |
| October 2019 | $49.16 | $56.48 |
| September 2019 | $49.17 | $56.49 |
| August 2019 | $43.28 | $49.73 |
| July 2019 | $47.90 | $55.85 |
| June 2019 | $47.13 | $54.95 |
| May 2019 | $43.75 | $51.01 |
| April 2019 | $48.56 | $57.39 |
| March 2019 | $46.01 | $54.37 |
| February 2019 | $44.32 | $52.38 |
| January 2019 | $43.61 | $52.25 |
| December 2018 | $34.80 | $41.69 |
| November 2018 | $41.82 | $50.10 |
| October 2018 | $39.90 | $48.51 |
| September 2018 | $55.28 | $67.20 |
| August 2018 | $51.46 | $62.55 |
| July 2018 | $55.20 | $67.85 |
| June 2018 | $53.49 | $65.75 |
| May 2018 | $53.20 | $65.40 |
| April 2018 | $54.16 | $67.30 |
| March 2018 | $48.52 | $60.30 |
| February 2018 | $48.52 | $60.30 |
| January 2018 | $57.99 | $72.90 |
| December 2017 | $57.47 | $72.25 |
| November 2017 | $55.48 | $69.75 |
| October 2017 | $51.64 | $65.60 |
| September 2017 | $51.08 | $64.90 |
| August 2017 | $52.58 | $66.80 |
| July 2017 | $53.78 | $69.05 |
| June 2017 | $50.86 | $65.30 |
| May 2017 | $49.96 | $64.15 |
| April 2017 | $50.82 | $66 |
| March 2017 | $52.25 | $67.85 |
| February 2017 | $58.37 | $75.80 |
| January 2017 | $63.77 | $83.60 |
| December 2016 | $59.76 | $78.35 |
| November 2016 | $59.15 | $77.55 |
| October 2016 | $54.32 | $71.85 |
| September 2016 | $55.72 | $73.70 |
| August 2016 | $56.35 | $74.53 |
| July 2016 | $52.11 | $69.59 |
| June 2016 | $55.56 | $74.19 |
| May 2016 | $58.37 | $77.95 |
| April 2016 | $55.64 | $74.96 |
| March 2016 | $52.59 | $70.86 |
| February 2016 | $50.35 | $67.84 |
| January 2016 | $54.99 | $74.85 |
| December 2015 | $55.30 | $75.27 |
| November 2015 | $61.82 | $84.14 |
| October 2015 | $59.22 | $81.24 |
| September 2015 | $57.13 | $78.37 |
| August 2015 | $59.05 | $81 |
| July 2015 | $57.84 | $80 |
| June 2015 | $59.39 | $82.14 |
| May 2015 | $62.29 | $86.16 |
| April 2015 | $63.39 | $88.33 |
| March 2015 | $66.89 | $93.21 |
| February 2015 | $65.06 | $90.67 |
| January 2015 | $62.26 | $87.40 |
| December 2014 | $61.86 | $86.83 |
| November 2014 | $62.01 | $87.05 |
| October 2014 | $60.63 | $85.68 |
| September 2014 | $59.64 | $84.28 |
| August 2014 | $63.03 | $89.07 |
| July 2014 | $60.46 | $86.02 |
| June 2014 | $67.29 | $95.74 |
| May 2014 | $65.36 | $92.99 |
| April 2014 | $63.97 | $91.60 |
| March 2014 | $57.63 | $82.52 |
| February 2014 | $59.61 | $85.35 |
| January 2014 | $54.51 | $78.62 |
| December 2013 | $55.50 | $80.05 |
| November 2013 | $49.61 | $71.55 |
| October 2013 | $51.24 | $74.47 |
| September 2013 | $52.48 | $76.27 |
| August 2013 | $50.73 | $73.73 |
| July 2013 | $51.64 | $75.60 |
| June 2013 | $57.74 | $84.53 |
| May 2013 | $59.60 | $87.26 |
| April 2013 | $58.75 | $86.54 |
| March 2013 | $53.56 | $78.90 |
| February 2013 | $50.04 | $73.72 |
| January 2013 | $48.55 | $72.05 |
| December 2012 | $50.34 | $74.71 |
| November 2012 | $51.48 | $76.40 |
| October 2012 | $52.79 | $78.85 |
| September 2012 | $49.94 | $74.59 |
| August 2012 | $48.08 | $71.82 |
| July 2012 | $48.10 | $72.34 |
| June 2012 | $50.72 | $76.28 |
| May 2012 | $47.32 | $71.16 |
| April 2012 | $50.54 | $76.52 |
| March 2012 | $47.38 | $71.74 |
| February 2012 | $47.59 | $72.05 |
| January 2012 | $47.93 | $73.07 |
| December 2011 | $45.17 | $68.85 |
| November 2011 | $50.28 | $76.65 |
| October 2011 | $49.59 | $76.07 |
| September 2011 | $43.54 | $66.78 |
| August 2011 | $49.29 | $75.61 |
| July 2011 | $51.03 | $78.74 |
| June 2011 | $55.78 | $86.07 |
| May 2011 | $60.25 | $92.97 |
| April 2011 | $62.95 | $97.61 |
| March 2011 | $60.32 | $93.53 |
| February 2011 | $60.28 | $93.47 |
| January 2011 | $58.95 | $91.87 |
| December 2010 | $57.28 | $89.27 |
| November 2010 | $53 | $82.60 |
| October 2010 | $50.37 | $78.87 |
| September 2010 | $48.93 | $76.62 |
| August 2010 | $45.82 | $71.75 |
| July 2010 | $44.90 | $70.69 |
| June 2010 | $44.64 | $70.28 |
| May 2010 | $48.18 | $75.86 |
| April 2010 | $47.58 | $75.31 |
| March 2010 | $50.69 | $80.23 |
| February 2010 | $47.72 | $75.53 |
| January 2010 | $39.62 | $63.04 |
| December 2009 | $42.23 | $67.19 |
| November 2009 | $40.91 | $65.09 |
| October 2009 | $38.96 | $62.32 |
| September 2009 | $38.52 | $61.62 |
| August 2009 | $33.25 | $53.18 |
| July 2009 | $33.03 | $53.19 |
| June 2009 | $34.10 | $54.91 |
| May 2009 | $33.31 | $53.63 |
| April 2009 | $29.74 | $48.22 |
| March 2009 | $34.77 | $56.37 |
| February 2009 | $32.21 | $52.22 |
| January 2009 | $36.88 | $60.17 |
| December 2008 | $35.95 | $58.66 |
| November 2008 | $34.31 | $55.99 |
| October 2008 | $33.44 | $54.93 |
| September 2008 | $31.90 | $52.39 |
| August 2008 | $42.17 | $69.27 |
| July 2008 | $45.80 | $75.60 |
| June 2008 | $48.80 | $80.56 |
| May 2008 | $44.22 | $73 |
| April 2008 | $37.99 | $63 |
| March 2008 | $35.57 | $58.98 |
| February 2008 | $34.32 | $56.92 |
| January 2008 | $25.44 | $42.44 |
| December 2007 | $24.58 | $41 |
| November 2007 | $22.02 | $36.72 |
| October 2007 | $21.93 | $36.91 |
| September 2007 | $20.22 | $34.04 |
| August 2007 | $20.24 | $34.07 |
| July 2007 | $19.32 | $32.84 |
| June 2007 | $20.39 | $34.66 |
| May 2007 | $20.09 | $34.15 |
| April 2007 | $20.01 | $34.34 |
| March 2007 | $19.47 | $33.40 |
| February 2007 | $19.04 | $32.67 |
| January 2007 | $17.92 | $31.03 |
| December 2006 | $18.22 | $31.56 |
| November 2006 | $19.11 | $33.10 |
| October 2006 | $17.70 | $30.95 |
| September 2006 | $16.20 | $28.31 |
| August 2006 | $15.29 | $26.73 |
| July 2006 | $15.10 | $26.71 |
| June 2006 | $14.11 | $24.95 |
| May 2006 | $14.41 | $25.48 |
| April 2006 | $14.71 | $26.33 |
| March 2006 | $13.96 | $24.99 |
| February 2006 | $13.94 | $24.95 |
| January 2006 | $13.58 | $24.62 |
| December 2005 | $13.54 | $24.54 |
| November 2005 | $13.28 | $24.08 |
| October 2005 | $12.21 | $22.39 |
| September 2005 | $12.54 | $23 |
| August 2005 | $13.42 | $24.61 |
| July 2005 | $13.72 | $25.45 |
| June 2005 | $12.62 | $23.40 |
| May 2005 | $12.15 | $22.53 |
| April 2005 | $12.87 | $24.15 |
| March 2005 | $13.56 | $25.45 |
| February 2005 | $13.32 | $25 |
| January 2005 | $11.58 | $21.97 |
| December 2004 | $12.77 | $24.23 |
| November 2004 | $11.91 | $22.60 |
| October 2004 | $11.16 | $21.42 |
| September 2004 | $11.57 | $22.20 |
| August 2004 | $11.19 | $21.47 |
| July 2004 | $10.52 | $20.42 |
| June 2004 | $9.98 | $19.38 |
| May 2004 | $10.06 | $19.53 |
| April 2004 | $8.33 | $16.40 |
| March 2004 | $8.33 | $16.39 |
| February 2004 | $8.46 | $16.65 |
| January 2004 | $7.78 | $15.50 |
| December 2003 | $7.17 | $14.28 |
CMP
Price: $13.67
52 week price:
Dividend Yield: 0.20%
5-year range yield:
Forward Dividend Yield: 4.50%
Payout Ratio: 162.16%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -1.45 USD
P/E Ratio: 60.97
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 329600
Ebitda: 76.7 millionMarket Capitalization: 576.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 21