Compass Minerals

CMP
🏛️ usa →
19.02
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.01 12.10 11.98 12.09 6.2K
09:31 12.03 12.03 12.03 12.03 0.6K
09:33 12.01 12.01 12.01 12.01 21.3K
09:34 12.03 12.11 12.03 12.08 1.0K
09:36 11.94 11.96 11.94 11.96 6.0K
09:37 11.99 11.99 11.99 11.99 0.7K
09:38 12.03 12.03 12.03 12.03 3.0K
09:39 11.99 11.99 11.99 11.99 0.3K
09:40 12.04 12.04 12.04 12.04 2.7K
09:43 12.01 12.01 12.01 12.01 0.2K
09:44 11.94 11.94 11.94 11.94 1.1K
09:45 11.86 11.86 11.86 11.86 0.5K
09:46 11.90 11.92 11.90 11.91 1.2K
09:47 11.90 11.90 11.90 11.90 1.8K
09:52 11.86 11.86 11.86 11.86 0.3K
09:55 11.85 11.89 11.85 11.89 1.1K
09:56 11.84 11.84 11.84 11.84 1.4K
09:59 11.86 11.86 11.86 11.86 1.2K
10:00 11.92 12.01 11.92 12.00 1.5K
10:03 11.96 11.96 11.96 11.96 1.2K
10:09 11.92 11.92 11.92 11.92 1.1K
10:10 11.91 11.91 11.91 11.91 1.2K
10:13 11.94 11.94 11.94 11.94 0.2K
10:15 11.94 11.94 11.94 11.94 2.1K
10:21 11.86 11.86 11.86 11.86 1.0K
10:22 11.87 11.87 11.87 11.87 1.0K
10:26 11.88 11.88 11.87 11.87 4.4K
10:28 11.86 11.86 11.86 11.86 0.2K
10:29 11.84 11.85 11.83 11.83 1.5K
10:30 11.81 11.86 11.81 11.86 2.0K
10:34 11.83 11.83 11.83 11.83 0.2K
10:36 11.84 11.84 11.81 11.81 1.1K
10:39 11.82 11.82 11.82 11.82 0.4K
10:40 11.80 11.80 11.80 11.79 0.7K
10:41 11.83 11.83 11.83 11.83 0.2K
10:42 11.81 11.84 11.81 11.84 0.6K
10:43 11.82 11.82 11.82 11.82 1.4K
10:44 11.85 11.85 11.85 11.85 1.7K
10:45 11.92 11.92 11.92 11.92 0.5K
10:46 11.92 11.92 11.92 11.92 0.5K
10:48 11.92 11.92 11.90 11.90 0.6K
10:49 11.92 11.92 11.92 11.92 0.4K
10:50 11.90 11.90 11.90 11.90 0.8K
10:53 11.90 11.90 11.90 11.90 0.3K
10:54 11.90 11.90 11.90 11.90 1.9K
10:57 11.90 11.90 11.90 11.90 0.9K
10:58 11.91 11.91 11.91 11.91 0.4K
11:01 11.90 11.90 11.90 11.90 1.2K
11:03 11.92 11.92 11.92 11.92 0.4K
11:04 11.94 12.06 11.94 12.06 14.8K
11:05 11.99 12.04 11.99 12.04 2.3K
11:09 12.03 12.03 12.03 12.03 0.4K
11:10 12.02 12.03 12.02 12.03 0.6K
11:11 12.03 12.03 12.03 12.03 0.9K
11:13 12.03 12.03 12.03 12.03 0.1K
11:14 12.03 12.03 12.03 12.03 1.0K
11:15 12.05 12.05 12.05 12.05 0.4K
11:16 12.03 12.03 12.03 12.03 0.7K
11:18 12.05 12.05 12.05 12.05 0.6K
11:19 12.04 12.09 12.04 12.05 4.0K
11:21 12.07 12.07 12.07 12.07 0.9K
11:22 12.14 12.14 12.14 12.14 0.6K
11:24 12.12 12.12 12.12 12.12 0.5K
11:25 12.12 12.12 12.12 12.12 0.4K
11:26 12.12 12.12 12.12 12.12 0.6K
11:27 12.12 12.12 12.12 12.12 0.2K
11:28 12.14 12.14 12.14 12.13 0.2K
11:29 12.12 12.12 12.10 12.10 1.9K
11:30 12.08 12.08 12.08 12.08 0.5K
11:34 12.06 12.06 12.06 12.06 2.0K
11:38 12.01 12.01 12.01 12.01 0.5K
11:41 11.99 11.99 11.99 11.99 1.3K
11:42 12.00 12.00 12.00 12.00 1.9K
11:43 12.01 12.04 12.01 12.04 1.1K
11:45 12.04 12.04 12.04 12.04 0.3K
11:48 12.03 12.03 12.03 12.03 0.2K
11:49 12.02 12.02 12.02 12.02 0.3K
11:51 12.02 12.02 12.02 12.02 0.9K
11:56 12.02 12.02 12.02 12.02 0.3K
11:58 12.03 12.04 12.03 12.04 6.0K
12:01 12.07 12.07 12.07 12.07 0.4K
12:03 12.06 12.06 12.06 12.06 0.2K
12:04 12.06 12.06 12.06 12.06 2.7K
12:13 11.97 11.97 11.97 11.97 1.9K
12:18 11.94 11.94 11.94 11.94 2.4K
12:20 11.94 11.94 11.94 11.94 2.3K
12:23 11.96 11.97 11.96 11.97 1.9K
12:24 12.01 12.03 12.01 12.03 0.7K
12:25 12.03 12.03 12.03 12.03 0.1K
12:26 11.97 11.97 11.97 11.97 0.4K
12:27 12.02 12.02 12.02 12.02 0.3K
12:28 12.00 12.00 12.00 12.00 1.0K
12:32 11.98 11.98 11.98 11.98 0.8K
12:35 11.96 11.96 11.95 11.95 2.7K
12:36 11.93 11.95 11.93 11.95 0.5K
12:37 11.96 11.96 11.94 11.94 0.3K
12:38 11.93 11.96 11.93 11.96 1.3K
12:41 11.95 11.97 11.95 11.97 1.2K
12:42 11.97 11.97 11.97 11.97 0.5K
12:43 11.95 11.95 11.95 11.95 0.6K
12:45 11.96 11.96 11.96 11.96 0.2K
12:46 11.97 11.97 11.97 11.97 0.9K
12:47 11.95 11.95 11.95 11.95 0.2K
12:49 11.96 11.96 11.96 11.96 0.3K
12:50 11.95 11.95 11.95 11.95 0.2K
12:52 11.95 11.97 11.95 11.97 1.6K
12:54 11.97 12.07 11.97 12.05 4.7K
12:55 12.07 12.07 12.07 12.07 0.4K
12:56 12.06 12.06 12.06 12.06 0.3K
12:58 12.05 12.07 12.05 12.06 0.9K
12:59 12.04 12.05 12.04 12.05 3.4K
13:05 12.03 12.03 12.03 12.03 2.1K
13:10 12.06 12.08 12.04 12.05 4.7K
13:12 12.05 12.05 12.05 12.05 0.4K
13:13 12.04 12.04 12.04 12.04 1.0K
13:17 12.06 12.06 12.06 12.06 0.4K
13:20 12.03 12.03 12.03 12.03 0.6K
13:23 12.04 12.04 12.04 12.04 0.5K
13:24 12.04 12.04 12.04 12.04 2.3K
13:26 12.06 12.06 12.06 12.06 0.1K
13:27 12.07 12.08 12.07 12.08 1.8K
13:29 12.09 12.09 12.09 12.09 1.1K
13:30 12.07 12.07 12.07 12.07 2.5K
13:31 12.07 12.07 12.07 12.07 0.7K
13:34 12.06 12.08 12.06 12.08 2.8K
13:36 12.06 12.06 12.06 12.06 0.4K
13:40 12.06 12.06 12.06 12.06 0.8K
13:41 12.04 12.04 12.03 12.03 1.6K
13:43 12.00 12.00 12.00 12.00 3.0K
13:55 12.01 12.02 12.01 12.02 1.4K
13:56 12.03 12.03 12.03 12.03 1.6K
13:57 12.02 12.02 12.02 12.02 0.3K
13:59 12.00 12.00 12.00 12.00 3.7K
14:00 11.94 11.96 11.93 11.93 6.0K
14:01 11.95 11.98 11.95 11.98 2.2K
14:02 11.95 11.95 11.95 11.95 0.8K
14:03 11.97 11.97 11.97 11.97 0.2K
14:04 11.94 11.94 11.94 11.94 1.0K
14:05 11.93 11.93 11.93 11.93 0.4K
14:06 11.92 11.92 11.92 11.92 2.1K
14:09 11.90 11.90 11.89 11.89 2.0K
14:10 11.89 11.89 11.89 11.89 1.5K
14:12 11.90 11.92 11.90 11.92 2.8K
14:13 11.90 11.93 11.87 11.93 3.1K
14:14 11.92 11.92 11.92 11.92 1.9K
14:18 11.90 11.90 11.90 11.90 2.1K
14:19 11.89 11.89 11.89 11.89 2.2K
14:21 11.89 11.89 11.89 11.89 0.3K
14:23 11.91 11.91 11.91 11.91 0.4K
14:24 11.90 11.90 11.90 11.90 0.8K
14:26 11.91 11.91 11.88 11.89 4.4K
14:27 11.89 11.94 11.89 11.94 2.9K
14:28 11.97 11.97 11.97 11.97 0.3K
14:29 11.93 11.93 11.92 11.92 3.0K
14:30 11.92 11.92 11.90 11.90 1.3K
14:32 11.94 11.94 11.94 11.94 1.8K
14:33 11.93 11.93 11.93 11.93 2.5K
14:35 11.92 11.92 11.92 11.92 1.3K
14:36 11.91 11.91 11.91 11.91 1.0K
14:37 11.89 11.89 11.89 11.89 2.4K
14:38 11.93 11.95 11.93 11.95 1.6K
14:39 11.95 11.95 11.95 11.95 0.2K
14:40 12.00 12.01 11.99 12.01 6.9K
14:41 12.01 12.01 12.00 12.00 1.0K
14:42 11.98 11.98 11.98 11.98 1.8K
14:43 11.92 11.92 11.91 11.91 1.7K
14:45 11.90 11.90 11.90 11.90 0.6K
14:46 11.91 11.91 11.91 11.91 0.1K
14:47 11.91 11.93 11.91 11.93 2.5K
14:49 11.89 11.89 11.89 11.89 2.1K
14:53 11.89 11.89 11.89 11.89 0.5K
14:55 11.86 11.86 11.86 11.86 6.1K
14:56 11.83 11.83 11.81 11.81 1.6K
14:57 11.83 11.83 11.81 11.81 2.7K
14:58 11.81 11.81 11.81 11.81 0.5K
14:59 11.82 11.82 11.81 11.81 1.9K
15:00 11.81 11.81 11.81 11.81 2.1K
15:01 11.81 11.81 11.80 11.80 0.6K
15:02 11.81 11.82 11.81 11.81 1.8K
15:03 11.81 11.82 11.81 11.82 3.6K
15:04 11.82 11.82 11.79 11.79 5.8K
15:05 11.80 11.80 11.80 11.80 3.5K
15:08 11.83 11.83 11.81 11.81 2.1K
15:09 11.82 11.82 11.82 11.82 1.7K
15:12 11.82 11.82 11.80 11.80 0.3K
15:13 11.82 11.82 11.79 11.82 1.8K
15:14 11.81 11.81 11.81 11.81 8.1K
15:16 11.81 11.81 11.76 11.76 6.7K
15:17 11.73 11.73 11.73 11.73 1.0K
15:19 11.74 11.74 11.74 11.74 0.7K
15:20 11.74 11.76 11.70 11.70 3.6K
15:21 11.71 11.75 11.71 11.75 8.0K
15:22 11.77 11.77 11.77 11.77 0.8K
15:23 11.77 11.77 11.77 11.77 1.1K
15:24 11.79 11.79 11.79 11.79 0.6K
15:25 11.79 11.79 11.79 11.79 0.8K
15:26 11.79 11.80 11.79 11.79 1.7K
15:27 11.79 11.79 11.79 11.79 0.6K
15:28 11.79 11.85 11.79 11.85 5.3K
15:29 11.84 11.87 11.84 11.86 3.1K
15:30 11.86 11.86 11.86 11.86 0.5K
15:31 11.86 11.86 11.86 11.86 1.1K
15:32 11.86 11.86 11.86 11.86 0.3K
15:33 11.86 11.86 11.86 11.86 0.8K
15:34 11.86 11.86 11.86 11.86 0.5K
15:35 11.86 11.86 11.84 11.85 0.6K
15:36 11.93 11.93 11.92 11.92 4.9K
15:37 11.92 11.92 11.92 11.92 0.5K
15:38 11.94 11.94 11.92 11.92 0.5K
15:39 11.90 11.92 11.90 11.92 0.6K
15:40 11.92 11.92 11.91 11.91 0.6K
15:41 11.91 11.91 11.89 11.89 0.6K
15:42 11.91 11.92 11.91 11.92 1.2K
15:43 11.92 11.96 11.90 11.96 6.9K
15:45 11.94 11.97 11.94 11.97 1.0K
15:46 11.93 11.93 11.93 11.93 0.4K
15:47 11.93 11.93 11.93 11.93 0.5K
15:48 11.95 11.95 11.93 11.95 1.7K
15:49 11.93 11.93 11.93 11.93 0.2K
15:50 11.95 11.97 11.95 11.97 4.3K
15:51 11.97 11.97 11.97 11.97 2.6K
15:52 11.97 11.97 11.97 11.97 1.2K
15:53 11.97 11.97 11.95 11.95 1.8K
15:54 11.96 11.96 11.94 11.94 4.0K
15:55 11.94 11.94 11.91 11.91 9.3K
15:56 11.92 11.92 11.89 11.91 14.2K
15:57 11.92 11.96 11.92 11.96 7.4K
15:58 11.96 11.97 11.96 11.97 9.2K
15:59 11.96 11.99 11.96 11.96 15.3K
16:00 11.95 11.95 11.95 11.95 66.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available