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 12.01 12.01 12.01 6.0K
09:32 12.01 12.01 12.01 12.01 0.4K
09:39 11.92 12.04 11.91 12.04 6.6K
09:45 12.05 12.05 12.05 12.05 0.6K
09:47 12.14 12.14 11.99 11.99 17.1K
09:50 12.03 12.03 11.96 11.96 14.6K
09:56 11.95 11.95 11.95 11.95 0.2K
09:59 11.98 11.98 11.98 11.98 0.4K
10:01 11.92 11.92 11.92 11.92 0.8K
10:02 11.87 11.87 11.87 11.87 0.9K
10:03 11.84 11.84 11.84 11.84 1.3K
10:07 11.78 11.78 11.76 11.76 0.5K
10:10 11.79 11.79 11.79 11.79 0.7K
10:13 11.80 11.80 11.79 11.79 2.3K
10:14 11.76 11.76 11.76 11.76 0.5K
10:19 11.78 11.78 11.78 11.78 0.4K
10:21 11.77 11.81 11.77 11.81 1.6K
10:24 11.79 11.79 11.77 11.77 2.1K
10:25 11.80 11.80 11.80 11.80 1.5K
10:33 11.77 11.77 11.76 11.76 3.2K
10:34 11.76 11.78 11.76 11.78 0.3K
10:35 11.77 11.77 11.77 11.77 0.2K
10:36 11.76 11.76 11.76 11.76 1.5K
10:42 11.77 11.77 11.77 11.77 0.2K
10:43 11.78 11.79 11.78 11.79 1.0K
10:45 11.78 11.79 11.78 11.79 1.4K
10:48 11.80 11.80 11.80 11.80 0.2K
10:49 11.79 11.79 11.79 11.79 1.4K
10:52 11.79 11.79 11.79 11.79 0.3K
10:53 11.80 11.80 11.80 11.80 0.2K
10:54 11.81 11.81 11.81 11.81 0.9K
10:55 11.81 11.81 11.81 11.81 1.6K
10:56 11.81 11.81 11.81 11.81 1.0K
11:00 11.82 11.82 11.82 11.82 0.1K
11:01 11.80 11.81 11.80 11.81 0.4K
11:02 11.81 11.81 11.81 11.81 0.7K
11:04 11.81 11.81 11.81 11.81 0.2K
11:06 11.81 11.81 11.81 11.81 0.8K
11:11 11.83 11.83 11.83 11.83 1.1K
11:12 11.82 11.82 11.82 11.82 0.3K
11:13 11.81 11.82 11.81 11.81 1.2K
11:15 11.81 11.81 11.81 11.81 1.8K
11:21 11.82 11.82 11.82 11.82 0.2K
11:25 11.83 11.83 11.83 11.83 0.9K
11:27 11.83 11.83 11.83 11.83 0.1K
11:28 11.85 11.85 11.85 11.85 0.6K
11:29 11.86 11.87 11.86 11.87 1.5K
11:30 11.86 11.86 11.86 11.86 1.9K
11:32 11.86 11.86 11.86 11.86 0.4K
11:36 11.89 11.89 11.88 11.88 1.0K
11:44 11.88 11.88 11.88 11.88 0.4K
11:45 11.87 11.87 11.87 11.87 0.8K
11:49 11.87 11.87 11.87 11.87 0.9K
11:50 11.87 11.87 11.87 11.87 0.2K
11:52 11.87 11.87 11.87 11.87 0.3K
11:55 11.88 11.88 11.88 11.88 0.4K
12:00 11.86 11.88 11.86 11.88 1.3K
12:07 11.90 11.90 11.90 11.90 0.3K
12:08 11.91 11.91 11.91 11.91 0.1K
12:09 11.91 11.91 11.90 11.90 0.9K
12:12 11.91 11.91 11.91 11.91 0.6K
12:13 11.91 11.91 11.91 11.91 0.4K
12:16 11.90 11.90 11.89 11.89 2.3K
12:17 11.92 11.92 11.91 11.91 2.3K
12:24 11.84 11.84 11.84 11.84 0.2K
12:27 11.82 11.83 11.80 11.82 1.2K
12:28 11.81 11.82 11.81 11.82 1.4K
12:34 11.83 11.85 11.83 11.85 3.6K
12:37 11.86 11.88 11.86 11.88 0.8K
12:41 11.90 11.90 11.90 11.90 0.2K
12:42 11.88 11.88 11.88 11.88 0.6K
12:48 11.87 11.87 11.85 11.85 0.4K
12:52 11.89 11.89 11.89 11.89 1.6K
12:56 11.91 11.91 11.91 11.91 0.5K
12:58 11.93 11.93 11.93 11.93 0.4K
13:00 11.91 11.91 11.91 11.91 0.3K
13:05 11.91 11.91 11.91 11.91 0.3K
13:06 11.89 11.89 11.88 11.88 1.5K
13:07 11.83 11.83 11.83 11.83 0.7K
13:08 11.85 11.88 11.85 11.88 1.9K
13:13 11.90 11.90 11.88 11.88 2.0K
13:18 11.91 11.91 11.91 11.91 2.2K
13:22 11.88 11.88 11.88 11.88 0.4K
13:24 11.87 11.87 11.87 11.87 0.8K
13:29 11.86 11.86 11.85 11.85 1.0K
13:32 11.87 11.87 11.87 11.87 0.3K
13:34 11.86 11.86 11.86 11.86 0.2K
13:35 11.88 11.88 11.88 11.88 1.2K
13:36 11.88 11.88 11.88 11.88 0.3K
13:38 11.88 11.88 11.88 11.88 0.5K
13:41 11.88 11.88 11.88 11.88 0.1K
13:43 11.88 11.88 11.88 11.88 0.4K
13:44 11.89 11.89 11.89 11.88 0.4K
13:47 11.88 11.88 11.88 11.88 1.3K
13:51 11.90 11.90 11.90 11.90 1.2K
13:56 11.91 11.91 11.91 11.91 0.3K
13:57 11.89 11.89 11.89 11.89 0.4K
13:58 11.88 11.88 11.88 11.88 0.5K
14:03 11.90 11.90 11.90 11.90 1.4K
14:04 11.90 11.90 11.88 11.90 1.4K
14:08 11.90 11.90 11.90 11.90 0.1K
14:09 11.90 11.90 11.90 11.90 0.7K
14:11 11.88 11.88 11.88 11.88 0.2K
14:14 11.90 11.95 11.90 11.94 7.1K
14:15 11.95 11.95 11.95 11.95 0.2K
14:17 11.94 11.94 11.94 11.94 0.9K
14:20 11.96 11.96 11.95 11.95 0.6K
14:22 12.03 12.05 12.03 12.04 13.8K
14:25 12.00 12.00 12.00 12.00 0.1K
14:26 11.98 11.98 11.98 11.98 2.3K
14:28 11.92 11.92 11.92 11.92 1.7K
14:42 11.92 11.93 11.92 11.93 0.7K
14:43 11.92 11.92 11.92 11.92 1.1K
14:46 11.88 11.88 11.88 11.88 0.6K
14:52 11.90 11.90 11.90 11.90 0.3K
14:53 11.88 11.88 11.88 11.88 0.1K
14:54 11.86 11.86 11.86 11.86 1.7K
14:57 11.85 11.87 11.84 11.87 3.1K
14:59 11.88 11.88 11.88 11.88 0.7K
15:02 11.88 11.88 11.88 11.88 0.6K
15:03 11.87 11.87 11.87 11.87 1.0K
15:08 11.88 11.88 11.88 11.88 0.7K
15:09 11.88 11.88 11.86 11.86 0.9K
15:13 11.86 11.86 11.83 11.83 1.6K
15:14 11.84 11.84 11.83 11.83 0.5K
15:15 11.82 11.82 11.82 11.82 1.2K
15:18 11.81 11.81 11.81 11.81 0.7K
15:19 11.81 11.81 11.81 11.81 0.9K
15:20 11.87 11.90 11.87 11.87 35.1K
15:22 11.86 11.86 11.86 11.86 0.1K
15:23 11.85 11.85 11.85 11.85 1.0K
15:25 11.84 11.86 11.84 11.86 0.8K
15:26 11.84 11.84 11.83 11.83 1.0K
15:27 11.85 11.85 11.82 11.82 0.5K
15:28 11.85 11.85 11.83 11.84 0.9K
15:29 11.83 11.85 11.83 11.83 1.5K
15:30 11.85 11.85 11.85 11.85 0.8K
15:31 11.84 11.86 11.84 11.85 5.2K
15:32 11.81 11.81 11.81 11.81 2.4K
15:33 11.82 11.83 11.82 11.83 0.5K
15:34 11.81 11.81 11.81 11.81 0.4K
15:35 11.81 11.87 11.81 11.87 7.3K
15:41 11.82 11.85 11.82 11.85 1.6K
15:43 11.87 11.87 11.85 11.85 1.5K
15:44 11.85 11.85 11.82 11.85 1.5K
15:45 11.82 11.85 11.82 11.82 0.6K
15:46 11.82 11.85 11.82 11.82 0.8K
15:47 11.82 11.82 11.82 11.82 0.7K
15:48 11.84 11.84 11.82 11.82 0.4K
15:49 11.84 11.85 11.84 11.85 4.5K
15:50 11.88 11.88 11.87 11.88 1.9K
15:51 11.86 11.87 11.86 11.87 3.1K
15:52 11.86 11.86 11.86 11.86 0.6K
15:53 11.86 11.86 11.86 11.86 1.8K
15:54 11.86 11.87 11.86 11.86 2.4K
15:55 11.87 11.89 11.86 11.89 4.2K
15:56 11.87 11.89 11.87 11.89 4.6K
15:58 11.90 11.90 11.89 11.90 9.1K
15:59 11.91 11.93 11.90 11.93 10.2K
16:00 11.93 11.93 11.93 11.93 84.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available