Compass Minerals

CMP
🏛️ usa →
19.37
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.73 11.73 11.65 11.65 8.1K
09:31 11.67 11.67 11.65 11.65 0.9K
09:33 11.62 11.62 11.62 11.62 0.6K
09:34 11.62 11.62 11.62 11.62 0.2K
09:35 11.62 11.62 11.62 11.62 1.2K
09:36 11.67 11.67 11.67 11.67 0.8K
09:37 11.60 11.60 11.60 11.60 0.3K
09:38 11.60 11.66 11.53 11.53 1.1K
09:39 11.65 11.65 11.65 11.65 0.7K
09:40 11.68 11.70 11.68 11.70 2.7K
09:41 11.70 11.70 11.70 11.70 0.5K
09:44 11.75 11.79 11.75 11.79 0.8K
09:45 11.82 11.82 11.82 11.82 0.6K
09:46 11.85 11.86 11.85 11.86 0.7K
09:47 11.79 11.79 11.79 11.79 1.2K
09:49 11.78 11.78 11.78 11.78 0.6K
09:52 11.81 11.81 11.81 11.81 0.4K
09:53 11.78 11.78 11.78 11.78 0.2K
09:54 11.81 11.81 11.81 11.81 0.3K
09:55 11.78 11.78 11.69 11.69 3.0K
09:56 11.70 11.70 11.70 11.70 0.6K
09:59 11.68 11.70 11.68 11.70 0.9K
10:00 11.65 11.65 11.63 11.63 1.2K
10:01 11.61 11.61 11.61 11.61 0.2K
10:02 11.60 11.60 11.60 11.60 0.4K
10:05 11.60 11.63 11.60 11.63 1.9K
10:06 11.62 11.62 11.58 11.58 2.1K
10:11 11.62 11.62 11.62 11.62 0.6K
10:14 11.64 11.69 11.64 11.69 2.6K
10:16 11.72 11.72 11.72 11.72 0.5K
10:18 11.75 11.81 11.75 11.81 5.1K
10:20 11.85 11.85 11.85 11.85 0.5K
10:22 11.85 11.85 11.80 11.80 1.3K
10:23 11.82 11.82 11.82 11.82 1.0K
10:25 11.85 11.87 11.85 11.87 0.7K
10:26 11.89 11.89 11.87 11.87 4.3K
10:29 11.91 11.91 11.91 11.91 0.2K
10:30 11.92 11.92 11.92 11.92 0.3K
10:32 11.89 11.89 11.89 11.89 0.2K
10:33 11.93 11.93 11.91 11.91 1.0K
10:34 11.87 11.87 11.84 11.84 2.3K
10:35 11.80 11.80 11.80 11.80 1.1K
10:36 11.80 11.80 11.80 11.80 1.2K
10:38 11.80 11.82 11.80 11.82 0.7K
10:39 11.82 11.82 11.82 11.82 0.2K
10:40 11.80 11.80 11.80 11.80 1.7K
10:42 11.75 11.76 11.74 11.74 2.1K
10:43 11.75 11.75 11.75 11.75 1.0K
10:45 11.75 11.75 11.75 11.75 0.6K
10:49 11.77 11.78 11.75 11.77 1.9K
10:50 11.79 11.80 11.79 11.80 3.3K
10:51 11.80 11.80 11.80 11.80 0.3K
10:52 11.77 11.80 11.77 11.80 1.7K
10:54 11.77 11.77 11.77 11.77 0.2K
10:57 11.80 11.80 11.80 11.80 0.2K
10:58 11.76 11.76 11.75 11.75 1.8K
11:02 11.69 11.69 11.69 11.69 1.3K
11:05 11.72 11.74 11.72 11.74 2.6K
11:09 11.74 11.74 11.73 11.73 4.3K
11:11 11.74 11.74 11.74 11.74 2.0K
11:13 11.75 11.75 11.75 11.75 0.4K
11:14 11.77 11.77 11.77 11.77 0.3K
11:16 11.78 11.78 11.74 11.74 1.1K
11:17 11.74 11.74 11.74 11.74 0.3K
11:19 11.71 11.71 11.71 11.71 0.1K
11:20 11.72 11.72 11.72 11.72 0.4K
11:24 11.71 11.71 11.71 11.71 0.4K
11:25 11.73 11.73 11.73 11.73 0.7K
11:27 11.71 11.71 11.71 11.71 0.9K
11:31 11.72 11.72 11.72 11.72 0.4K
11:38 11.73 11.73 11.73 11.73 0.6K
11:41 11.74 11.76 11.74 11.76 3.1K
11:42 11.73 11.73 11.73 11.73 0.4K
11:44 11.78 11.78 11.78 11.78 1.1K
11:47 11.79 11.79 11.79 11.79 0.4K
11:49 11.79 11.79 11.79 11.79 1.3K
11:50 11.79 11.81 11.79 11.81 0.4K
11:51 11.79 11.79 11.79 11.79 0.1K
11:52 11.79 11.79 11.76 11.79 2.8K
11:56 11.81 11.81 11.78 11.78 1.3K
11:57 11.78 11.78 11.77 11.77 1.5K
12:01 11.77 11.77 11.77 11.77 0.4K
12:03 11.77 11.77 11.77 11.77 1.8K
12:07 11.77 11.77 11.77 11.77 0.2K
12:09 11.78 11.78 11.78 11.78 1.3K
12:11 11.80 11.80 11.80 11.80 0.7K
12:12 11.75 11.75 11.75 11.75 2.1K
12:16 11.76 11.76 11.76 11.76 0.2K
12:17 11.77 11.77 11.77 11.77 0.6K
12:18 11.78 11.78 11.78 11.78 0.3K
12:19 11.78 11.78 11.78 11.78 0.6K
12:21 11.78 11.78 11.78 11.78 0.1K
12:22 11.78 11.78 11.78 11.78 0.3K
12:25 11.78 11.78 11.78 11.78 0.8K
12:29 11.78 11.78 11.78 11.78 1.0K
12:32 11.79 11.79 11.79 11.79 2.6K
12:33 11.81 11.81 11.81 11.81 0.1K
12:34 11.81 11.81 11.81 11.81 0.5K
12:36 11.80 11.80 11.80 11.80 0.5K
12:37 11.82 11.83 11.82 11.83 1.8K
12:41 11.86 11.92 11.86 11.92 2.0K
12:42 11.92 11.97 11.92 11.96 3.3K
12:43 11.97 11.98 11.97 11.98 3.4K
12:44 11.99 11.99 11.99 11.99 1.6K
12:46 11.99 11.99 11.94 11.94 2.3K
12:48 11.96 11.96 11.96 11.96 2.0K
12:51 11.93 11.93 11.93 11.93 0.5K
12:52 11.93 11.93 11.93 11.93 0.7K
12:53 11.94 11.94 11.94 11.94 1.2K
12:58 11.98 11.98 11.96 11.96 0.4K
12:59 11.98 11.98 11.98 11.98 0.4K
13:01 11.94 11.94 11.94 11.94 1.2K
13:02 11.95 11.95 11.95 11.95 0.4K
13:04 11.95 11.95 11.94 11.94 1.0K
13:10 11.96 11.96 11.96 11.96 1.2K
13:11 11.96 11.96 11.96 11.96 0.2K
13:12 11.96 12.00 11.96 11.98 6.6K
13:18 11.96 11.96 11.96 11.96 1.2K
13:21 11.95 11.98 11.95 11.98 3.3K
13:23 12.03 12.03 12.03 12.03 0.5K
13:25 12.06 12.06 12.06 12.06 1.4K
13:28 12.07 12.14 12.07 12.12 7.0K
13:29 12.12 12.12 12.12 12.12 0.1K
13:30 12.12 12.12 12.10 12.10 1.2K
13:32 12.07 12.07 12.07 12.07 0.7K
13:33 12.09 12.09 12.09 12.09 0.8K
13:37 12.11 12.11 12.11 12.11 1.3K
13:41 12.09 12.09 12.09 12.09 0.5K
13:42 12.08 12.08 12.08 12.08 0.1K
13:43 12.08 12.08 12.08 12.08 1.3K
13:50 12.07 12.08 12.07 12.08 1.9K
13:51 12.11 12.11 12.11 12.11 0.4K
13:54 12.06 12.06 12.06 12.06 1.1K
13:56 12.06 12.06 12.06 12.06 0.8K
14:00 12.04 12.04 12.04 12.04 0.1K
14:01 12.02 12.04 12.01 12.04 1.9K
14:02 12.04 12.05 12.04 12.05 1.4K
14:03 12.06 12.06 12.06 12.06 1.3K
14:09 12.04 12.04 12.04 12.04 0.2K
14:11 12.04 12.04 12.04 12.04 2.1K
14:14 12.08 12.08 12.08 12.08 0.6K
14:17 12.08 12.08 12.07 12.07 0.8K
14:19 12.08 12.08 12.08 12.08 1.5K
14:22 12.08 12.08 12.08 12.08 0.8K
14:23 12.07 12.07 12.07 12.07 1.5K
14:25 12.06 12.06 12.06 12.06 0.3K
14:26 12.10 12.10 12.10 12.10 1.8K
14:30 12.10 12.10 12.10 12.10 0.9K
14:33 12.09 12.09 12.09 12.09 1.9K
14:37 12.08 12.09 12.08 12.09 1.2K
14:38 12.10 12.10 12.10 12.10 0.3K
14:39 12.11 12.11 12.11 12.11 2.1K
14:41 12.12 12.12 12.12 12.12 0.3K
14:42 12.12 12.12 12.12 12.12 0.2K
14:43 12.13 12.15 12.13 12.15 2.1K
14:44 12.15 12.15 12.15 12.15 0.9K
14:45 12.18 12.18 12.18 12.18 2.1K
14:48 12.19 12.19 12.19 12.19 0.7K
14:53 12.21 12.28 12.21 12.28 3.0K
14:54 12.26 12.26 12.26 12.26 0.1K
14:55 12.24 12.24 12.24 12.24 3.6K
14:57 12.26 12.26 12.26 12.26 0.2K
14:58 12.23 12.23 12.23 12.23 0.2K
14:59 12.25 12.25 12.25 12.25 6.8K
15:00 12.23 12.23 12.23 12.23 2.5K
15:01 12.20 12.20 12.20 12.20 1.3K
15:02 12.17 12.17 12.17 12.17 0.7K
15:05 12.16 12.16 12.15 12.15 0.3K
15:06 12.15 12.15 12.15 12.15 0.3K
15:07 12.15 12.26 12.15 12.26 10.1K
15:08 12.27 12.27 12.27 12.26 0.2K
15:10 12.27 12.27 12.27 12.27 1.1K
15:11 12.29 12.29 12.29 12.29 0.3K
15:13 12.29 12.36 12.29 12.34 28.1K
15:14 12.31 12.31 12.30 12.30 2.8K
15:20 12.30 12.30 12.30 12.30 3.2K
15:21 12.31 12.31 12.31 12.31 1.1K
15:23 12.31 12.31 12.31 12.31 3.0K
15:25 12.31 12.31 12.30 12.30 0.7K
15:26 12.28 12.28 12.26 12.26 5.1K
15:27 12.22 12.22 12.22 12.22 2.9K
15:28 12.19 12.19 12.19 12.19 4.0K
15:31 12.23 12.23 12.23 12.23 1.1K
15:32 12.22 12.24 12.22 12.24 2.2K
15:36 12.25 12.25 12.25 12.25 0.3K
15:37 12.26 12.26 12.23 12.23 7.0K
15:38 12.26 12.26 12.26 12.26 1.2K
15:39 12.24 12.26 12.24 12.25 2.2K
15:40 12.26 12.26 12.23 12.23 2.3K
15:41 12.23 12.23 12.23 12.23 1.7K
15:42 12.25 12.30 12.25 12.28 11.4K
15:43 12.29 12.29 12.29 12.29 3.4K
15:44 12.29 12.29 12.29 12.29 1.7K
15:45 12.29 12.33 12.29 12.33 9.5K
15:47 12.30 12.30 12.30 12.30 2.8K
15:48 12.30 12.30 12.29 12.29 2.0K
15:50 12.30 12.32 12.30 12.31 4.9K
15:51 12.32 12.35 12.32 12.35 7.8K
15:52 12.36 12.36 12.34 12.36 1.8K
15:53 12.38 12.40 12.38 12.40 3.4K
15:54 12.38 12.39 12.38 12.38 4.6K
15:55 12.37 12.41 12.37 12.41 15.6K
15:56 12.41 12.43 12.41 12.43 14.6K
15:57 12.43 12.43 12.42 12.42 20.7K
15:58 12.42 12.43 12.40 12.43 10.2K
15:59 12.43 12.43 12.40 12.40 91.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available