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 11.26 11.26 11.26 11.26 11.4K
09:31 11.47 11.47 11.47 11.47 1.4K
09:32 11.43 11.43 11.43 11.43 1.0K
09:36 11.40 11.40 11.40 11.40 0.4K
09:37 11.39 11.39 11.39 11.39 0.1K
09:38 11.37 11.37 11.37 11.37 0.3K
09:40 11.41 11.41 11.41 11.41 0.4K
09:47 11.48 11.49 11.48 11.49 0.4K
09:49 11.45 11.45 11.45 11.45 0.5K
09:52 11.52 11.52 11.52 11.52 0.6K
09:57 11.51 11.51 11.49 11.49 10.3K
10:00 11.49 11.49 11.49 11.49 0.7K
10:01 11.49 11.49 11.49 11.49 0.6K
10:02 11.50 11.50 11.50 11.50 1.7K
10:03 11.57 11.57 11.57 11.57 0.6K
10:05 11.56 11.56 11.56 11.56 0.6K
10:12 11.56 11.56 11.56 11.56 1.4K
10:15 11.61 11.61 11.61 11.61 0.6K
10:16 11.57 11.57 11.57 11.57 1.0K
10:18 11.59 11.60 11.59 11.60 3.0K
10:19 11.62 11.62 11.62 11.62 0.1K
10:20 11.60 11.60 11.60 11.60 0.1K
10:21 11.60 11.60 11.60 11.60 0.4K
10:22 11.56 11.56 11.51 11.51 2.6K
10:23 11.54 11.54 11.54 11.54 0.7K
10:24 11.56 11.56 11.56 11.56 0.2K
10:27 11.56 11.56 11.56 11.56 0.3K
10:28 11.56 11.56 11.56 11.56 0.3K
10:35 11.59 11.59 11.59 11.59 0.5K
10:36 11.59 11.59 11.59 11.59 0.9K
10:39 11.59 11.59 11.59 11.59 0.4K
10:40 11.59 11.59 11.59 11.59 0.2K
10:41 11.57 11.57 11.57 11.57 0.5K
10:45 11.60 11.60 11.60 11.60 0.4K
10:47 11.59 11.59 11.59 11.59 2.2K
10:49 11.73 11.73 11.73 11.73 1.2K
10:50 11.73 11.73 11.73 11.73 0.7K
10:57 11.71 11.73 11.71 11.73 0.6K
11:00 11.74 11.74 11.74 11.74 0.8K
11:04 11.76 11.76 11.76 11.76 0.7K
11:06 11.80 11.80 11.80 11.80 0.4K
11:12 11.79 11.86 11.79 11.86 3.7K
11:13 11.92 11.92 11.92 11.92 0.3K
11:16 11.91 11.91 11.91 11.91 1.1K
11:22 11.94 11.97 11.94 11.97 2.4K
11:25 11.93 11.93 11.93 11.93 1.0K
11:26 11.92 11.93 11.92 11.93 5.6K
11:29 11.97 11.97 11.97 11.97 1.6K
11:37 12.02 12.02 12.00 12.00 16.2K
11:38 12.01 12.01 12.01 12.01 0.3K
11:39 12.03 12.03 12.03 12.03 2.4K
11:42 12.05 12.05 12.05 12.05 0.3K
11:43 12.06 12.06 12.06 12.06 1.4K
11:46 12.12 12.12 12.12 12.12 0.5K
11:47 12.09 12.09 12.09 12.09 1.7K
11:48 12.06 12.06 12.06 12.06 1.9K
11:49 12.06 12.07 12.06 12.07 1.2K
11:52 12.06 12.06 12.06 12.06 0.2K
11:54 12.06 12.06 12.06 12.06 1.3K
11:56 12.12 12.12 12.10 12.10 1.5K
11:57 12.11 12.11 12.11 12.11 0.8K
11:58 12.13 12.13 12.13 12.13 0.8K
12:03 12.12 12.14 12.12 12.14 1.5K
12:08 12.15 12.15 12.15 12.15 0.2K
12:09 12.15 12.15 12.13 12.13 3.2K
12:10 12.13 12.13 12.13 12.13 0.2K
12:11 12.11 12.11 12.11 12.11 1.2K
12:14 12.08 12.08 12.07 12.07 14.5K
12:16 12.13 12.13 12.13 12.13 1.4K
12:17 12.09 12.09 12.09 12.09 2.6K
12:23 12.13 12.13 12.12 12.12 1.3K
12:24 12.12 12.12 12.11 12.11 1.3K
12:25 12.08 12.08 12.08 12.08 0.6K
12:28 12.08 12.16 12.08 12.16 4.8K
12:31 12.16 12.16 12.16 12.16 0.4K
12:34 12.16 12.18 12.16 12.18 0.9K
12:35 12.18 12.18 12.18 12.18 0.2K
12:36 12.17 12.17 12.17 12.17 0.3K
12:39 12.15 12.15 12.15 12.15 0.9K
12:41 12.15 12.15 12.15 12.15 0.2K
12:43 12.16 12.16 12.16 12.16 0.2K
12:45 12.14 12.14 12.14 12.14 0.8K
12:50 12.13 12.13 12.13 12.13 0.5K
12:55 12.14 12.14 12.14 12.14 0.8K
12:57 12.17 12.17 12.17 12.17 2.4K
12:58 12.18 12.18 12.18 12.18 0.9K
13:00 12.19 12.19 12.18 12.18 0.9K
13:01 12.18 12.18 12.18 12.18 0.6K
13:03 12.18 12.18 12.18 12.18 0.4K
13:04 12.18 12.18 12.18 12.18 0.5K
13:06 12.17 12.17 12.17 12.17 0.3K
13:08 12.16 12.16 12.16 12.16 0.7K
13:09 12.15 12.15 12.15 12.15 4.4K
13:10 12.19 12.19 12.19 12.19 0.8K
13:11 12.20 12.20 12.20 12.20 1.2K
13:13 12.18 12.18 12.18 12.18 2.9K
13:15 12.20 12.20 12.20 12.20 0.2K
13:16 12.21 12.21 12.21 12.21 0.6K
13:17 12.20 12.20 12.20 12.20 2.6K
13:18 12.23 12.23 12.23 12.23 0.7K
13:22 12.23 12.23 12.23 12.23 0.3K
13:23 12.22 12.22 12.22 12.22 0.5K
13:27 12.23 12.24 12.23 12.23 1.5K
13:29 12.24 12.24 12.24 12.24 0.2K
13:31 12.24 12.25 12.24 12.25 2.2K
13:33 12.27 12.27 12.27 12.27 0.3K
13:34 12.27 12.27 12.27 12.27 0.1K
13:35 12.27 12.27 12.27 12.27 0.7K
13:37 12.27 12.27 12.27 12.27 1.3K
13:40 12.29 12.29 12.29 12.29 0.4K
13:43 12.27 12.27 12.26 12.26 1.6K
13:47 12.25 12.25 12.25 12.25 2.4K
13:50 12.24 12.24 12.24 12.24 0.5K
13:51 12.26 12.26 12.26 12.26 0.3K
13:54 12.25 12.25 12.22 12.22 3.5K
13:56 12.20 12.20 12.20 12.20 1.0K
13:57 12.20 12.20 12.20 12.20 1.2K
14:00 12.22 12.22 12.22 12.22 1.2K
14:02 12.24 12.24 12.24 12.24 0.6K
14:04 12.25 12.25 12.24 12.24 3.0K
14:16 12.25 12.25 12.25 12.25 0.2K
14:17 12.26 12.26 12.26 12.26 0.2K
14:18 12.26 12.26 12.26 12.26 0.8K
14:20 12.25 12.26 12.25 12.26 0.6K
14:22 12.26 12.27 12.26 12.27 3.7K
14:25 12.29 12.29 12.29 12.29 0.6K
14:26 12.28 12.29 12.28 12.28 2.5K
14:28 12.31 12.31 12.31 12.31 0.2K
14:29 12.31 12.31 12.31 12.31 0.1K
14:30 12.31 12.31 12.31 12.31 0.2K
14:31 12.30 12.30 12.30 12.30 0.8K
14:33 12.31 12.31 12.31 12.31 0.2K
14:34 12.32 12.32 12.28 12.28 1.2K
14:36 12.32 12.32 12.32 12.32 0.6K
14:39 12.28 12.30 12.28 12.30 1.1K
14:40 12.29 12.29 12.29 12.29 1.6K
14:41 12.29 12.29 12.27 12.27 4.9K
14:42 12.29 12.29 12.22 12.22 3.9K
14:48 12.20 12.20 12.19 12.19 1.9K
14:49 12.15 12.15 12.15 12.15 8.1K
14:51 12.11 12.11 12.08 12.08 1.4K
14:52 12.11 12.11 12.11 12.11 0.7K
14:53 12.11 12.11 12.07 12.07 0.4K
14:54 12.11 12.11 12.10 12.10 0.4K
14:55 12.11 12.11 12.11 12.11 1.0K
14:57 12.10 12.10 12.10 12.10 0.2K
14:58 12.07 12.07 12.07 12.07 8.0K
14:59 12.07 12.07 12.05 12.05 1.1K
15:01 12.04 12.04 12.04 12.04 0.2K
15:02 12.04 12.04 11.98 11.98 5.1K
15:04 11.98 11.98 11.98 11.98 0.3K
15:05 12.02 12.02 12.02 12.02 0.3K
15:08 11.99 11.99 11.99 11.99 1.2K
15:13 12.02 12.02 12.02 12.02 0.5K
15:14 12.02 12.02 12.02 12.02 1.2K
15:17 11.99 11.99 11.99 11.99 0.6K
15:21 12.06 12.08 12.05 12.05 4.1K
15:22 12.04 12.04 12.04 12.04 0.8K
15:23 12.03 12.03 12.03 12.03 1.3K
15:25 12.03 12.03 12.03 12.03 0.5K
15:30 12.01 12.01 12.00 12.00 1.2K
15:31 12.01 12.01 12.01 12.01 1.8K
15:33 12.00 12.00 12.00 12.00 1.4K
15:35 12.02 12.02 12.01 12.01 1.2K
15:36 12.00 12.00 12.00 12.00 1.0K
15:37 12.07 12.07 12.04 12.06 5.7K
15:38 12.07 12.07 12.07 12.07 1.1K
15:39 12.07 12.07 12.07 12.07 0.5K
15:40 12.06 12.06 12.06 12.06 0.4K
15:41 12.07 12.07 12.07 12.07 4.9K
15:42 11.99 11.99 11.99 11.99 0.4K
15:43 11.99 12.00 11.99 12.00 4.6K
15:45 12.01 12.01 12.01 12.01 1.2K
15:47 12.04 12.04 12.04 12.04 0.9K
15:48 12.02 12.04 12.00 12.00 3.9K
15:49 12.00 12.00 12.00 12.00 0.7K
15:50 11.96 11.96 11.93 11.94 4.3K
15:51 11.94 11.95 11.93 11.94 4.1K
15:52 11.93 11.95 11.93 11.95 4.6K
15:53 11.97 11.97 11.97 11.97 3.8K
15:54 11.99 11.99 11.97 11.97 3.7K
15:55 11.95 11.98 11.95 11.98 10.3K
15:56 11.98 11.98 11.96 11.96 7.6K
15:57 11.95 11.96 11.95 11.95 4.3K
15:58 11.95 11.96 11.95 11.96 8.6K
15:59 11.96 11.98 11.95 11.98 12.6K
16:00 11.99 11.99 11.97 11.97 101.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available