Stockscreener 앱 받기
21.44
3.57%
0.74
Compass Minerals International Inc 주식 (CMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $21.44 | $20.61 | $0.83 | 448,498.0 | +3.57% |
| 2025-08-07 | $20.75 | $20.38 | $0.37 | 328,194.0 | +1.62% |
| 2025-08-06 | $20.55 | $20.09 | $0.46 | 356,225.0 | -0.15% |
| 2025-08-05 | $20.41 | $19.97 | $0.44 | 296,354.0 | +1.69% |
| 2025-08-04 | $20.09 | $19.68 | $0.42 | 274,094.0 | +1.42% |
| 2025-08-01 | $20.28 | $19.49 | $0.79 | 329,455.0 | -0.75% |
| 2025-07-31 | $19.95 | $19.25 | $0.695 | 348,721.0 | +0.81% |
| 2025-07-30 | $20.34 | $19.58 | $0.765 | 444,529.0 | -2.13% |
| 2025-07-29 | $20.67 | $19.86 | $0.81 | 354,990.0 | -1.13% |
| 2025-07-28 | $20.50 | $19.88 | $0.62 | 436,640.0 | +0.29% |
| 2025-07-25 | $21.21 | $20.36 | $0.845 | 369,097.0 | -3.05% |
| 2025-07-24 | $21.36 | $20.98 | $0.38 | 282,383.0 | -2.23% |
| 2025-07-23 | $21.52 | $21.14 | $0.375 | 309,494.0 | +1.46% |
| 2025-07-22 | $21.64 | $21.18 | $0.46 | 377,824.0 | +0.14% |
| 2025-07-21 | $21.72 | $20.79 | $0.935 | 397,961.0 | +2.97% |
| 2025-07-18 | $20.92 | $20.31 | $0.61 | 535,249.0 | -0.72% |
| 2025-07-17 | $21.44 | $20.63 | $0.81 | 724,320.0 | -4.26% |
| 2025-07-16 | $22.24 | $21.53 | $0.71 | 451,727.0 | -1.19% |
| 2025-07-15 | $22.17 | $21.64 | $0.5334 | 539,926.0 | -0.82% |
| 2025-07-14 | $22.53 | $21.46 | $1.07 | 395,827.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $21.44 | $19.49 | $1.95 | 2,481,318.0 | +7.58% |
| 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% |
1.81%
8.11%
자본화:
|
볼륨(24시간):