Stockscreener 앱 받기
18.81
0.11%
0.02
시간 외 거래:
18.81
Compass Minerals International Inc 주식 (CMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $19.30 | $18.48 | $0.82 | 338,785.0 | +0.11% |
| 2025-09-04 | $18.87 | $18.34 | $0.53 | 416,522.0 | -0.74% |
| 2025-09-03 | $18.99 | $18.57 | $0.42 | 277,647.0 | -0.53% |
| 2025-09-02 | $19.21 | $18.65 | $0.565 | 294,942.0 | -0.10% |
| 2025-08-29 | $19.53 | $18.89 | $0.64 | 320,243.0 | -1.09% |
| 2025-08-28 | $19.28 | $18.89 | $0.39 | 291,772.0 | +1.05% |
| 2025-08-27 | $19.41 | $19.01 | $0.40 | 351,073.0 | -2.95% |
| 2025-08-26 | $20.11 | $19.59 | $0.525 | 321,010.0 | -0.86% |
| 2025-08-25 | $19.90 | $19.31 | $0.59 | 277,226.0 | +1.75% |
| 2025-08-22 | $19.82 | $18.98 | $0.845 | 425,387.0 | +1.94% |
| 2025-08-21 | $19.13 | $18.77 | $0.355 | 218,041.0 | +1.54% |
| 2025-08-20 | $19.09 | $18.62 | $0.47 | 314,688.0 | -0.21% |
| 2025-08-19 | $19.18 | $18.51 | $0.67 | 399,323.0 | -0.89% |
| 2025-08-18 | $19.56 | $18.59 | $0.965 | 383,629.0 | +0.00% |
| 2025-08-15 | $19.02 | $18.36 | $0.655 | 558,338.0 | +1.49% |
| 2025-08-14 | $19.09 | $18.34 | $0.745 | 553,521.0 | -1.88% |
| 2025-08-13 | $19.43 | $18.02 | $1.41 | 868,869.0 | -0.57% |
| 2025-08-12 | $21.38 | $17.95 | $3.43 | 1,067,875.0 | -10.65% |
| 2025-08-11 | $21.58 | $20.95 | $0.63 | 636,286.0 | +0.28% |
| 2025-08-08 | $21.44 | $20.61 | $0.83 | 448,498.0 | +3.57% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $19.30 | $18.34 | $0.955 | 1,666,681.0 | -1.26% |
| 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% |
1.77%
3.26%
자본화:
|
볼륨(24시간):