Stockscreener 앱 받기
15.70
6.30%
0.93
Compass Minerals International Inc 주식 (CMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $15.73 | $14.95 | $0.78 | 321,641.0 | +6.30% |
| 2024-11-26 | $15.09 | $14.53 | $0.56 | 570,785.0 | -1.99% |
| 2024-11-25 | $15.29 | $14.52 | $0.77 | 736,296.0 | +1.62% |
| 2024-11-22 | $14.86 | $14.27 | $0.59 | 462,629.0 | +0.88% |
| 2024-11-21 | $14.91 | $14.33 | $0.5799 | 475,093.0 | -1.41% |
| 2024-11-20 | $15.14 | $14.51 | $0.6262 | 589,066.0 | +1.64% |
| 2024-11-19 | $14.74 | $14.21 | $0.5249 | 532,581.0 | -0.61% |
| 2024-11-18 | $15.51 | $14.40 | $1.11 | 1,251,713.0 | +1.44% |
| 2024-11-15 | $15.82 | $11.88 | $3.94 | 6,492,607.0 | +21.25% |
| 2024-11-14 | $12.42 | $11.41 | $1.01 | 630,347.0 | -2.04% |
| 2024-11-13 | $12.80 | $12.23 | $0.57 | 419,756.0 | -2.23% |
| 2024-11-12 | $12.77 | $12.24 | $0.525 | 478,313.0 | -3.47% |
| 2024-11-11 | $13.10 | $12.66 | $0.44 | 377,887.0 | -0.46% |
| 2024-11-08 | $13.31 | $12.43 | $0.88 | 476,266.0 | -1.21% |
| 2024-11-07 | $13.69 | $13.10 | $0.59 | 579,375.0 | -2.37% |
| 2024-11-06 | $13.75 | $13.11 | $0.64 | 607,351.0 | +6.12% |
| 2024-11-05 | $12.81 | $12.21 | $0.60 | 372,358.0 | +0.87% |
| 2024-11-04 | $12.82 | $12.10 | $0.72 | 428,794.0 | +4.81% |
| 2024-11-01 | $12.66 | $11.89 | $0.77 | 542,980.0 | -2.11% |
| 2024-10-31 | $12.99 | $12.25 | $0.74 | 496,943.0 | -4.87% |
| 2024-10-30 | $12.96 | $12.38 | $0.585 | 416,509.0 | -0.38% |
| 2024-10-29 | $13.80 | $12.83 | $0.972 | 469,428.0 | -6.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.82 | $11.41 | $4.41 | 16,667,479.0 | +27.54% |
| 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% |
Compass Minerals International Inc 주식 (CMP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.73 | $38.89 | $7.84 | 8,236,564.0 | -7.55% |
| 2022-11 | $45.13 | $36.78 | $8.35 | 7,220,754.0 | +12.16% |
| 2022-10 | $42.46 | $37.74 | $4.72 | 6,747,965.0 | +2.62% |
| 2022-09 | $42.70 | $36.15 | $6.55 | 14,606,463.0 | -4.84% |
| 2022-08 | $44.51 | $36.37 | $8.14 | 7,156,665.0 | +8.76% |
| 2022-07 | $37.95 | $30.67 | $7.28 | 6,047,091.0 | +5.20% |
| 2022-06 | $45.65 | $31.85 | $13.80 | 13,042,304.0 | -21.23% |
| 2022-05 | $60.91 | $40.20 | $20.71 | 6,838,406.0 | -24.01% |
| 2022-04 | $67.67 | $58.65 | $9.02 | 5,598,658.0 | -5.83% |
| 2022-03 | $64.78 | $55.90 | $8.88 | 8,280,868.0 | +7.11% |
| 2022-02 | $59.10 | $50.68 | $8.42 | 8,104,573.0 | +9.78% |
| 2022-01 | $56.16 | $50.25 | $5.91 | 15,426,754.0 | +4.54% |
1.28%
자본화:
|
볼륨(24시간):