Stockscreener 앱 받기
18.31
6.53%
-1.28
Compass Minerals International Inc 주식 (CMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $19.73 | $18.21 | $1.52 | 508,534.0 | -6.53% |
| 2025-10-09 | $19.77 | $19.13 | $0.645 | 415,231.0 | +1.14% |
| 2025-10-08 | $19.37 | $18.78 | $0.59 | 334,550.0 | +1.84% |
| 2025-10-07 | $19.13 | $18.48 | $0.65 | 331,279.0 | +2.15% |
| 2025-10-06 | $19.12 | $18.27 | $0.855 | 364,812.0 | -0.96% |
| 2025-10-03 | $19.82 | $18.73 | $1.09 | 208,335.0 | -2.89% |
| 2025-10-02 | $20.05 | $19.23 | $0.82 | 439,226.0 | -2.37% |
| 2025-10-01 | $20.39 | $19.15 | $1.24 | 588,527.0 | +3.28% |
| 2025-09-30 | $19.59 | $18.92 | $0.67 | 632,006.0 | -0.67% |
| 2025-09-29 | $19.59 | $19.00 | $0.59 | 334,805.0 | -0.57% |
| 2025-09-26 | $19.48 | $18.62 | $0.8625 | 387,769.0 | +3.02% |
| 2025-09-25 | $19.61 | $18.68 | $0.93 | 457,279.0 | -1.00% |
| 2025-09-24 | $19.71 | $18.42 | $1.29 | 415,636.0 | +2.58% |
| 2025-09-23 | $18.62 | $18.22 | $0.40 | 294,258.0 | +1.86% |
| 2025-09-22 | $18.50 | $17.81 | $0.69 | 330,366.0 | +1.22% |
| 2025-09-19 | $18.28 | $17.84 | $0.44 | 1,260,438.0 | -0.39% |
| 2025-09-18 | $18.20 | $17.67 | $0.525 | 382,716.0 | +0.89% |
| 2025-09-17 | $18.68 | $17.88 | $0.805 | 342,468.0 | -1.48% |
| 2025-09-16 | $18.57 | $18.16 | $0.41 | 296,366.0 | -1.19% |
| 2025-09-15 | $18.65 | $17.90 | $0.7536 | 367,617.0 | +1.94% |
| 2025-09-12 | $18.82 | $18.07 | $0.7512 | 210,606.0 | -2.32% |
| 2025-09-11 | $18.62 | $17.86 | $0.76 | 316,668.0 | +2.61% |
Compass Minerals International Inc 주식 (CMP) 연도별 가격 이력
이 심층 분석에서는 Compass Minerals International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compass Minerals International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compass Minerals International Inc 주식 (CMP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $20.39 | $18.21 | $2.18 | 3,699,028.0 | -4.64% |
| 2025-09 | $19.71 | $17.67 | $2.04 | 8,275,149.0 | +0.79% |
| 2025-08 | $21.58 | $17.95 | $3.63 | 9,020,101.0 | -4.42% |
| 2025-07 | $22.69 | $19.25 | $3.44 | 11,663,967.0 | -0.80% |
| 2025-06 | $20.96 | $18.61 | $2.35 | 14,070,865.0 | +4.58% |
| 2025-05 | $20.75 | $12.99 | $7.76 | 20,419,142.0 | +42.93% |
| 2025-04 | $13.50 | $8.60 | $4.90 | 14,308,073.0 | +44.67% |
| 2025-03 | $11.83 | $9.03 | $2.80 | 10,757,889.0 | -11.02% |
| 2025-02 | $12.76 | $10.08 | $2.68 | 12,715,212.0 | -10.46% |
| 2025-01 | $14.38 | $10.80 | $3.58 | 10,416,340.0 | +3.64% |
Compass Minerals International Inc 주식 (CMP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.43 | $10.33 | $5.10 | 16,680,962.0 | -29.81% |
| 2024-11 | $15.82 | $11.41 | $4.41 | 16,558,568.0 | +25.35% |
| 2024-10 | $14.04 | $11.44 | $2.60 | 13,426,675.0 | +2.41% |
| 2024-09 | $12.80 | $7.51 | $5.29 | 34,514,815.0 | +36.13% |
| 2024-08 | $13.44 | $8.68 | $4.76 | 16,730,366.0 | -33.61% |
| 2024-07 | $13.53 | $9.76 | $3.77 | 13,854,155.0 | +28.75% |
| 2024-06 | $13.83 | $10.29 | $3.54 | 17,033,686.0 | -20.29% |
| 2024-05 | $13.80 | $12.02 | $1.78 | 13,702,918.0 | +4.10% |
| 2024-04 | $15.89 | $11.85 | $4.04 | 12,803,220.0 | -20.90% |
| 2024-03 | $23.59 | $13.60 | $9.99 | 19,438,630.0 | -30.96% |
| 2024-02 | $23.19 | $19.00 | $4.19 | 11,743,563.0 | +1.38% |
| 2024-01 | $25.52 | $18.88 | $6.64 | 13,560,867.0 | -11.18% |
Compass Minerals International Inc 주식 (CMP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.25 | $23.25 | $4.00 | 9,299,895.0 | +4.28% |
| 2023-11 | $26.23 | $22.80 | $3.43 | 8,457,435.0 | -1.46% |
| 2023-10 | $28.70 | $23.95 | $4.75 | 6,711,598.0 | -11.84% |
| 2023-09 | $31.16 | $26.50 | $4.66 | 7,533,494.0 | -7.30% |
| 2023-08 | $39.78 | $28.86 | $10.92 | 7,656,344.0 | -20.39% |
| 2023-07 | $38.50 | $32.53 | $5.97 | 4,997,391.0 | +11.38% |
| 2023-06 | $37.30 | $31.38 | $5.92 | 7,352,974.0 | +7.15% |
| 2023-05 | $35.52 | $28.89 | $6.63 | 7,696,993.0 | -3.06% |
| 2023-04 | $34.78 | $30.82 | $3.96 | 5,431,280.0 | -4.55% |
| 2023-03 | $40.95 | $30.41 | $10.54 | 9,725,653.0 | -11.00% |
| 2023-02 | $47.68 | $37.74 | $9.94 | 8,438,718.0 | -17.42% |
| 2023-01 | $47.44 | $40.88 | $6.56 | 5,696,337.0 | +13.80% |
1.86%
1.84%
자본화:
|
볼륨(24시간):