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 12.16 12.16 12.05 12.14 9.2K
09:32 12.20 12.20 12.20 12.20 2.4K
09:35 12.20 12.20 12.20 12.20 0.2K
09:36 12.20 12.20 12.20 12.20 0.3K
09:37 12.24 12.27 12.24 12.27 0.7K
09:38 12.28 12.28 12.28 12.28 0.2K
09:39 12.23 12.23 12.23 12.23 0.8K
09:42 12.31 12.31 12.31 12.31 0.3K
09:45 12.23 12.23 12.23 12.23 1.1K
09:46 12.21 12.21 12.21 12.21 0.4K
09:49 12.26 12.26 12.21 12.21 1.1K
09:50 12.25 12.25 12.25 12.25 0.3K
09:51 12.24 12.28 12.24 12.27 1.2K
09:52 12.23 12.27 12.23 12.26 1.3K
09:54 12.24 12.24 12.24 12.24 0.6K
09:55 12.25 12.25 12.25 12.25 1.5K
10:00 12.27 12.30 12.27 12.29 1.8K
10:01 12.32 12.32 12.32 12.32 1.5K
10:02 12.28 12.28 12.28 12.28 0.7K
10:03 12.29 12.29 12.29 12.29 0.3K
10:05 12.29 12.29 12.29 12.29 0.1K
10:06 12.25 12.25 12.25 12.25 1.6K
10:08 12.15 12.15 12.12 12.12 0.6K
10:09 12.09 12.09 12.09 12.09 2.0K
10:10 12.00 12.00 12.00 12.00 1.6K
10:11 12.05 12.05 12.05 12.05 0.7K
10:13 12.05 12.05 12.05 12.05 0.3K
10:15 12.05 12.05 12.05 12.05 0.2K
10:18 12.07 12.07 12.07 12.07 0.3K
10:19 11.98 11.98 11.98 11.98 0.5K
10:22 12.01 12.01 12.01 12.00 1.5K
10:29 11.98 11.98 11.98 11.98 0.3K
10:30 11.97 12.01 11.97 12.01 0.2K
10:31 11.97 12.00 11.97 12.00 0.3K
10:34 11.98 11.98 11.98 11.98 1.1K
10:39 12.01 12.01 12.01 12.01 1.1K
10:41 11.98 12.01 11.98 12.01 0.4K
10:44 12.00 12.00 12.00 12.00 0.6K
10:47 12.02 12.02 12.02 12.02 1.8K
10:48 12.03 12.03 12.03 12.03 0.5K
10:49 12.03 12.05 12.03 12.03 1.1K
10:52 12.01 12.01 12.01 12.01 1.5K
10:55 12.02 12.02 12.02 12.02 0.4K
10:57 12.02 12.02 12.02 12.02 0.1K
10:58 12.02 12.02 12.02 12.02 0.2K
10:59 12.02 12.02 12.02 12.02 1.9K
11:07 12.02 12.02 12.02 12.02 0.6K
11:10 12.02 12.02 12.01 12.01 0.8K
11:13 12.00 12.00 12.00 12.00 0.5K
11:16 12.01 12.01 12.01 12.01 0.7K
11:17 12.01 12.01 12.01 12.01 0.6K
11:20 11.98 11.98 11.98 11.98 0.4K
11:26 11.98 11.98 11.98 11.98 0.4K
11:28 11.99 11.99 11.99 11.99 0.5K
11:31 11.98 11.98 11.98 11.98 0.4K
11:33 11.99 11.99 11.99 11.99 0.3K
11:36 11.98 11.98 11.98 11.98 0.7K
11:38 11.93 11.93 11.93 11.93 1.1K
11:42 11.89 11.89 11.89 11.89 5.7K
11:43 11.86 11.86 11.86 11.86 0.5K
11:48 11.86 11.86 11.86 11.86 0.6K
11:49 11.86 11.86 11.85 11.85 0.9K
11:52 11.82 11.82 11.82 11.82 1.1K
11:58 11.82 11.82 11.82 11.82 1.0K
12:02 11.82 11.82 11.82 11.82 0.6K
12:05 11.80 11.80 11.80 11.80 0.8K
12:07 11.80 11.80 11.80 11.80 0.7K
12:10 11.80 11.80 11.80 11.80 0.7K
12:13 11.81 11.81 11.81 11.81 2.1K
12:17 11.85 11.85 11.85 11.85 0.2K
12:18 11.83 11.83 11.83 11.83 1.7K
12:21 11.83 11.83 11.83 11.83 0.9K
12:23 11.83 11.86 11.83 11.86 4.0K
12:24 11.84 11.84 11.84 11.84 5.6K
12:29 11.80 11.80 11.80 11.80 3.4K
12:34 11.81 11.81 11.81 11.81 0.5K
12:37 11.82 11.82 11.82 11.82 0.3K
12:38 11.83 11.83 11.83 11.83 2.4K
12:39 11.81 11.81 11.81 11.81 0.7K
12:42 11.82 11.82 11.82 11.82 1.1K
12:46 11.81 11.81 11.81 11.81 1.4K
12:48 11.82 11.82 11.82 11.82 0.3K
12:49 11.81 11.81 11.80 11.80 0.7K
12:52 11.81 11.82 11.81 11.82 1.4K
12:53 11.81 11.81 11.81 11.81 0.1K
12:54 11.81 11.81 11.81 11.81 0.3K
12:55 11.79 11.81 11.79 11.81 0.9K
13:00 11.79 11.79 11.79 11.79 0.4K
13:03 11.79 11.80 11.79 11.80 0.6K
13:04 11.80 11.80 11.80 11.80 1.3K
13:09 11.78 11.78 11.77 11.77 1.7K
13:10 11.77 11.78 11.77 11.78 2.6K
13:13 11.78 11.78 11.78 11.78 0.3K
13:14 11.79 11.79 11.79 11.79 0.4K
13:18 11.79 11.79 11.79 11.79 2.2K
13:19 11.76 11.77 11.76 11.77 1.1K
13:20 11.79 11.81 11.79 11.81 3.3K
13:22 11.82 11.82 11.81 11.81 1.0K
13:27 11.81 11.81 11.81 11.81 0.6K
13:30 11.79 11.79 11.79 11.79 0.3K
13:32 11.80 11.80 11.80 11.80 6.9K
13:33 11.78 11.85 11.78 11.85 9.8K
13:35 11.93 11.99 11.93 11.99 5.9K
13:36 12.03 12.03 12.00 12.00 2.4K
13:38 11.93 11.93 11.91 11.92 8.3K
13:44 11.95 11.95 11.95 11.95 0.4K
13:46 11.97 11.97 11.97 11.97 0.2K
13:47 11.94 11.94 11.94 11.94 1.2K
13:50 11.95 11.95 11.89 11.89 3.9K
13:52 11.90 11.90 11.90 11.90 0.1K
13:53 11.87 11.87 11.87 11.87 0.7K
13:54 11.88 11.88 11.88 11.88 0.6K
13:57 11.85 11.85 11.85 11.85 0.2K
14:00 11.84 11.84 11.84 11.84 0.5K
14:04 11.77 11.86 11.77 11.86 20.9K
14:05 11.86 11.86 11.84 11.84 1.5K
14:09 11.84 11.84 11.84 11.84 1.4K
14:10 11.85 11.86 11.85 11.86 5.5K
14:15 11.83 11.83 11.83 11.83 0.5K
14:16 11.82 11.82 11.82 11.82 0.2K
14:19 11.82 11.82 11.82 11.82 0.5K
14:22 11.81 11.81 11.81 11.81 0.1K
14:23 11.83 11.83 11.83 11.83 0.8K
14:24 11.83 11.83 11.81 11.81 1.6K
14:25 11.81 11.82 11.79 11.79 7.5K
14:27 11.80 11.80 11.80 11.80 3.4K
14:28 11.77 11.77 11.77 11.77 0.3K
14:30 11.79 11.79 11.78 11.78 2.7K
14:33 11.78 11.78 11.76 11.76 0.3K
14:35 11.78 11.78 11.78 11.78 1.9K
14:36 11.77 11.77 11.77 11.77 4.0K
14:38 11.77 11.77 11.75 11.75 0.6K
14:39 11.79 11.79 11.79 11.79 0.5K
14:42 11.75 11.75 11.75 11.75 0.4K
14:45 11.75 11.75 11.75 11.75 3.4K
14:46 11.75 11.75 11.75 11.75 0.6K
14:48 11.72 11.72 11.72 11.72 0.2K
14:49 11.75 11.75 11.75 11.75 0.1K
14:50 11.73 11.73 11.73 11.73 0.8K
14:59 11.73 11.73 11.73 11.73 0.2K
15:00 11.74 11.74 11.74 11.74 0.7K
15:01 11.71 11.71 11.71 11.71 2.5K
15:02 11.71 11.71 11.71 11.71 0.3K
15:04 11.71 11.73 11.71 11.73 4.8K
15:07 11.73 11.73 11.73 11.73 0.4K
15:10 11.73 11.73 11.73 11.73 0.8K
15:13 11.70 11.70 11.70 11.70 1.0K
15:18 11.71 11.71 11.71 11.71 0.1K
15:19 11.71 11.71 11.71 11.71 0.3K
15:20 11.71 11.71 11.71 11.71 1.5K
15:24 11.70 11.70 11.70 11.70 0.2K
15:25 11.69 11.69 11.69 11.69 1.7K
15:26 11.66 11.69 11.66 11.69 5.6K
15:27 11.71 11.75 11.71 11.75 5.3K
15:30 11.72 11.72 11.72 11.72 0.3K
15:31 11.71 11.71 11.71 11.71 0.8K
15:32 11.72 11.72 11.72 11.72 0.8K
15:34 11.72 11.72 11.72 11.72 0.9K
15:35 11.74 11.75 11.74 11.75 3.3K
15:37 11.73 11.73 11.73 11.73 1.8K
15:39 11.73 11.73 11.73 11.73 1.7K
15:40 11.73 11.73 11.73 11.73 0.9K
15:41 11.71 11.71 11.71 11.71 0.8K
15:43 11.73 11.75 11.73 11.75 2.4K
15:44 11.76 11.76 11.76 11.76 1.7K
15:45 11.75 11.79 11.75 11.79 28.5K
15:47 11.79 11.79 11.79 11.79 1.7K
15:49 11.78 11.78 11.77 11.77 0.9K
15:50 11.77 11.82 11.77 11.82 9.2K
15:51 11.82 11.82 11.82 11.82 1.9K
15:53 11.79 11.83 11.79 11.83 3.2K
15:54 11.83 11.83 11.83 11.83 1.4K
15:55 11.82 11.82 11.81 11.81 4.1K
15:56 11.80 11.80 11.73 11.77 11.7K
15:57 11.77 11.77 11.73 11.73 11.0K
15:58 11.74 11.76 11.74 11.76 9.8K
15:59 11.77 11.79 11.76 11.77 9.8K
16:00 11.77 11.77 11.77 11.77 74.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available