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 12.27 12.27 12.21 12.21 15.1K
09:31 12.20 12.20 12.20 12.20 3.1K
09:32 12.20 12.21 12.20 12.21 0.3K
09:33 12.33 12.33 12.33 12.33 5.0K
09:34 12.40 12.45 12.34 12.45 5.9K
09:35 12.45 12.50 12.45 12.50 1.9K
09:36 12.52 12.52 12.50 12.50 1.7K
09:37 12.49 12.49 12.48 12.48 0.7K
09:38 12.48 12.48 12.45 12.45 2.7K
09:41 12.48 12.52 12.48 12.52 0.6K
09:42 12.54 12.54 12.42 12.51 15.8K
09:43 12.48 12.48 12.42 12.42 0.8K
09:44 12.51 12.51 12.51 12.51 0.5K
09:45 12.58 12.58 12.54 12.54 2.0K
09:46 12.59 12.59 12.59 12.59 13.1K
09:47 12.70 12.70 12.70 12.70 2.8K
09:49 12.65 12.65 12.65 12.65 1.1K
09:50 12.68 12.68 12.68 12.68 3.3K
09:51 12.56 12.56 12.56 12.56 13.6K
09:54 12.53 12.53 12.51 12.51 0.4K
09:55 12.46 12.46 12.46 12.46 0.2K
09:56 12.45 12.48 12.43 12.43 2.9K
09:57 12.41 12.41 12.41 12.41 0.6K
09:58 12.41 12.41 12.41 12.41 0.2K
09:59 12.45 12.47 12.43 12.47 3.5K
10:00 12.47 12.47 12.39 12.39 0.6K
10:01 12.39 12.45 12.39 12.45 3.8K
10:02 12.44 12.44 12.44 12.44 0.9K
10:03 12.48 12.48 12.46 12.46 1.1K
10:04 12.49 12.52 12.48 12.48 0.6K
10:05 12.47 12.53 12.44 12.49 6.9K
10:06 12.50 12.50 12.46 12.46 0.8K
10:07 12.54 12.54 12.54 12.54 3.0K
10:10 12.50 12.50 12.48 12.48 3.3K
10:15 12.40 12.40 12.40 12.40 5.7K
10:16 12.42 12.42 12.42 12.42 0.3K
10:17 12.40 12.43 12.40 12.42 3.1K
10:19 12.38 12.42 12.38 12.42 1.4K
10:20 12.34 12.34 12.34 12.34 0.2K
10:21 12.35 12.35 12.33 12.33 0.5K
10:23 12.37 12.37 12.37 12.37 5.5K
10:25 12.45 12.45 12.45 12.45 0.4K
10:26 12.43 12.43 12.43 12.43 0.3K
10:27 12.40 12.40 12.39 12.39 4.1K
10:32 12.38 12.38 12.30 12.32 19.5K
10:35 12.27 12.27 12.27 12.27 0.3K
10:36 12.27 12.27 12.27 12.27 0.9K
10:39 12.23 12.23 12.23 12.23 1.2K
10:43 12.22 12.22 12.22 12.22 0.2K
10:44 12.17 12.17 12.17 12.17 0.9K
10:45 12.13 12.13 12.13 12.13 5.9K
10:47 12.15 12.24 12.15 12.24 1.6K
10:49 12.21 12.24 12.21 12.24 1.9K
10:51 12.25 12.25 12.25 12.25 1.9K
10:53 12.27 12.27 12.27 12.27 0.9K
10:54 12.31 12.31 12.31 12.31 1.0K
10:57 12.28 12.30 12.28 12.30 2.5K
11:01 12.31 12.31 12.31 12.31 2.5K
11:07 12.23 12.23 12.23 12.23 3.6K
11:12 12.26 12.26 12.26 12.26 0.4K
11:13 12.26 12.26 12.26 12.26 0.1K
11:14 12.29 12.29 12.29 12.29 1.6K
11:15 12.33 12.33 12.33 12.33 0.3K
11:16 12.34 12.37 12.34 12.37 0.6K
11:18 12.40 12.40 12.40 12.40 0.6K
11:21 12.39 12.39 12.39 12.39 0.3K
11:22 12.38 12.38 12.38 12.38 1.2K
11:23 12.38 12.38 12.38 12.38 0.6K
11:26 12.33 12.33 12.33 12.33 5.3K
11:27 12.33 12.33 12.33 12.33 1.0K
11:28 12.35 12.35 12.35 12.35 9.0K
11:29 12.35 12.35 12.35 12.35 0.2K
11:30 12.32 12.32 12.32 12.32 0.3K
11:31 12.32 12.32 12.32 12.32 2.0K
11:32 12.32 12.32 12.30 12.30 1.1K
11:34 12.34 12.41 12.34 12.41 2.4K
11:37 12.45 12.45 12.45 12.45 3.0K
11:38 12.44 12.44 12.41 12.41 2.5K
11:43 12.35 12.39 12.35 12.39 0.4K
11:44 12.43 12.46 12.43 12.46 5.3K
11:45 12.45 12.45 12.45 12.45 1.3K
11:46 12.45 12.45 12.45 12.45 6.2K
11:47 12.54 12.55 12.53 12.53 7.0K
11:48 12.52 12.52 12.52 12.52 0.5K
11:49 12.56 12.56 12.56 12.56 0.9K
11:50 12.56 12.56 12.55 12.55 1.7K
11:51 12.53 12.59 12.53 12.59 2.1K
11:53 12.58 12.58 12.58 12.58 1.8K
11:54 12.57 12.57 12.55 12.55 1.8K
11:55 12.56 12.56 12.56 12.56 1.2K
11:56 12.56 12.56 12.56 12.56 0.3K
11:57 12.57 12.57 12.56 12.56 1.4K
11:58 12.56 12.56 12.56 12.56 1.3K
11:59 12.56 12.56 12.56 12.56 2.0K
12:00 12.56 12.58 12.56 12.58 1.7K
12:01 12.58 12.58 12.56 12.57 1.6K
12:02 12.57 12.61 12.57 12.60 7.9K
12:03 12.49 12.49 12.49 12.49 0.4K
12:04 12.50 12.50 12.50 12.50 0.9K
12:06 12.41 12.41 12.41 12.41 0.1K
12:07 12.41 12.41 12.37 12.37 1.0K
12:08 12.37 12.37 12.36 12.36 0.7K
12:09 12.39 12.39 12.35 12.37 6.6K
12:10 12.34 12.34 12.30 12.30 0.3K
12:11 12.30 12.30 12.30 12.30 1.1K
12:12 12.30 12.31 12.27 12.31 1.8K
12:13 12.27 12.27 12.27 12.27 0.3K
12:14 12.26 12.27 12.25 12.26 4.9K
12:15 12.26 12.26 12.25 12.25 1.6K
12:17 12.24 12.24 12.24 12.24 0.3K
12:18 12.23 12.23 12.23 12.23 0.4K
12:19 12.23 12.24 12.23 12.23 0.9K
12:20 12.23 12.23 12.18 12.18 3.2K
12:21 12.15 12.15 12.14 12.14 0.9K
12:22 12.16 12.16 12.16 12.16 0.6K
12:23 12.17 12.17 12.15 12.15 1.0K
12:24 12.13 12.13 12.13 12.13 0.4K
12:25 12.13 12.15 12.12 12.15 1.3K
12:26 12.11 12.14 12.11 12.14 1.8K
12:27 12.11 12.14 12.11 12.14 6.1K
12:28 12.11 12.11 12.08 12.09 12.1K
12:33 12.11 12.14 12.11 12.13 8.1K
12:34 12.13 12.13 12.12 12.12 0.7K
12:35 12.14 12.14 12.14 12.14 0.8K
12:37 12.12 12.12 12.12 12.12 2.4K
12:38 12.10 12.10 12.10 12.10 0.4K
12:40 12.10 12.10 12.10 12.10 0.3K
12:41 12.10 12.10 12.10 12.10 0.3K
12:42 12.10 12.10 12.10 12.10 0.5K
12:43 12.15 12.21 12.15 12.21 8.3K
12:44 12.21 12.21 12.21 12.21 0.9K
12:46 12.18 12.18 12.18 12.18 1.2K
12:47 12.16 12.16 12.16 12.16 0.2K
12:48 12.19 12.19 12.19 12.19 0.5K
12:49 12.16 12.16 12.16 12.16 1.0K
12:51 12.16 12.17 12.16 12.16 2.8K
12:52 12.13 12.13 12.13 12.13 0.9K
12:53 12.14 12.14 12.14 12.14 1.5K
12:54 12.12 12.12 12.12 12.12 0.6K
12:55 12.09 12.09 12.09 12.09 1.3K
12:56 12.09 12.12 12.09 12.09 0.6K
12:57 12.14 12.14 12.14 12.14 2.9K
12:58 12.15 12.15 12.15 12.15 4.0K
13:01 12.14 12.14 12.14 12.14 1.3K
13:02 12.11 12.11 12.09 12.09 1.9K
13:03 12.09 12.11 12.09 12.11 1.6K
13:04 12.11 12.11 12.08 12.08 3.9K
13:06 12.05 12.05 12.05 12.05 0.2K
13:07 12.05 12.05 12.05 12.05 1.1K
13:08 12.05 12.07 12.05 12.07 3.3K
13:09 12.08 12.09 12.08 12.08 7.3K
13:10 12.08 12.08 12.08 12.08 0.6K
13:12 12.11 12.11 12.08 12.08 1.1K
13:13 12.08 12.09 12.08 12.09 5.2K
13:15 12.07 12.07 12.07 12.07 0.4K
13:17 12.09 12.09 12.09 12.09 3.4K
13:18 12.09 12.09 12.09 12.09 1.6K
13:20 12.06 12.06 12.06 12.06 0.3K
13:21 12.05 12.06 12.05 12.06 1.6K
13:22 12.02 12.02 12.02 12.02 1.1K
13:23 12.02 12.02 12.01 12.01 0.8K
13:24 12.01 12.01 12.01 12.01 0.7K
13:25 12.01 12.02 12.01 12.02 2.3K
13:27 12.05 12.06 12.02 12.06 4.2K
13:29 12.01 12.01 12.01 12.01 0.4K
13:30 12.01 12.04 12.00 12.04 4.1K
13:32 11.99 11.99 11.99 11.99 0.2K
13:33 11.99 11.99 11.99 11.99 0.8K
13:34 12.01 12.01 11.99 11.99 1.3K
13:35 11.98 11.98 11.98 11.98 0.6K
13:36 12.02 12.02 12.02 12.02 5.9K
13:37 11.99 11.99 11.99 11.99 0.2K
13:38 11.99 11.99 11.99 11.99 1.1K
13:39 11.99 12.02 11.99 12.02 4.0K
13:40 12.03 12.03 12.03 12.03 1.4K
13:41 12.02 12.02 12.02 12.02 0.3K
13:42 12.02 12.02 12.02 12.02 1.7K
13:44 12.02 12.02 12.02 12.02 5.0K
13:45 12.02 12.04 12.02 12.04 2.8K
13:46 12.03 12.04 12.03 12.04 1.4K
13:47 12.04 12.04 12.04 12.04 1.4K
13:48 12.05 12.06 12.05 12.05 5.9K
13:51 12.04 12.04 12.04 12.04 0.4K
13:52 12.06 12.06 12.06 12.06 1.1K
13:53 12.05 12.05 12.05 12.05 0.4K
13:54 12.04 12.04 12.02 12.02 1.6K
13:55 12.02 12.02 12.02 12.02 0.8K
13:56 12.03 12.03 12.02 12.02 1.5K
13:57 12.04 12.04 12.02 12.02 1.7K
13:58 12.02 12.06 12.02 12.06 4.5K
13:59 12.04 12.04 12.04 12.04 0.4K
14:00 12.03 12.03 12.03 12.03 0.4K
14:02 12.03 12.03 12.03 12.03 0.3K
14:03 12.03 12.05 12.03 12.03 1.1K
14:04 12.03 12.03 12.03 12.03 0.7K
14:05 12.03 12.03 12.03 12.03 1.0K
14:06 12.03 12.03 12.03 12.03 0.5K
14:07 12.03 12.03 12.00 12.00 2.0K
14:08 12.00 12.00 12.00 12.00 1.2K
14:09 12.03 12.03 12.03 12.03 1.1K
14:10 11.99 11.99 11.99 11.99 0.9K
14:11 11.99 11.99 11.97 11.97 1.0K
14:12 11.96 11.96 11.94 11.94 2.0K
14:13 11.93 11.93 11.93 11.93 0.5K
14:14 11.93 11.93 11.93 11.93 0.8K
14:15 11.93 11.93 11.93 11.93 0.9K
14:16 11.94 11.94 11.94 11.94 0.6K
14:17 11.94 11.94 11.90 11.90 1.9K
14:18 11.90 11.90 11.90 11.90 0.7K
14:19 11.89 11.92 11.89 11.90 2.2K
14:20 11.90 11.90 11.90 11.90 0.9K
14:21 11.88 11.89 11.88 11.89 0.6K
14:22 11.89 11.89 11.89 11.89 1.4K
14:23 11.92 11.92 11.92 11.92 0.5K
14:24 11.89 11.89 11.89 11.89 0.9K
14:25 11.89 11.89 11.89 11.89 0.6K
14:26 11.90 11.90 11.90 11.90 1.0K
14:27 11.89 11.89 11.88 11.88 3.4K
14:29 11.88 11.91 11.88 11.91 5.0K
14:30 11.91 11.95 11.91 11.95 2.2K
14:32 11.94 11.94 11.94 11.94 1.4K
14:33 11.94 11.94 11.94 11.94 0.3K
14:34 11.94 11.94 11.94 11.94 0.1K
14:35 11.94 11.96 11.94 11.96 1.4K
14:36 11.94 11.94 11.94 11.94 0.8K
14:37 11.94 11.94 11.94 11.94 1.3K
14:38 11.91 11.93 11.91 11.93 1.1K
14:39 11.93 11.93 11.93 11.93 0.2K
14:40 11.90 11.92 11.90 11.92 1.4K
14:41 11.89 11.89 11.89 11.89 0.7K
14:42 11.89 11.92 11.89 11.89 0.8K
14:43 11.89 11.89 11.89 11.89 0.8K
14:44 11.89 11.89 11.89 11.89 0.7K
14:45 11.89 11.89 11.89 11.89 1.1K
14:46 11.89 11.91 11.89 11.91 3.2K
14:47 11.92 11.92 11.92 11.92 0.6K
14:49 11.90 11.90 11.90 11.90 0.5K
14:50 11.90 11.93 11.89 11.93 4.4K
14:51 11.92 11.92 11.92 11.92 0.9K
14:52 11.92 11.92 11.92 11.92 0.7K
14:53 11.92 11.92 11.90 11.90 1.2K
14:54 11.90 11.94 11.90 11.93 3.7K
14:56 11.91 11.91 11.91 11.91 0.6K
14:57 11.91 11.91 11.91 11.91 0.7K
14:58 11.91 11.91 11.91 11.91 0.7K
14:59 11.91 11.91 11.91 11.91 0.6K
15:00 11.91 11.91 11.89 11.91 14.5K
15:01 11.91 11.91 11.91 11.91 0.3K
15:02 11.91 11.97 11.91 11.97 3.6K
15:04 11.97 11.97 11.97 11.97 0.8K
15:05 11.98 11.98 11.98 11.98 3.4K
15:06 11.98 12.12 11.98 12.12 13.8K
15:07 12.14 12.14 12.14 12.14 0.3K
15:08 12.14 12.14 12.14 12.14 0.5K
15:09 12.14 12.14 12.14 12.14 0.7K
15:11 12.13 12.13 12.13 12.13 0.6K
15:13 12.11 12.11 12.11 12.11 3.4K
15:14 12.10 12.10 12.10 12.10 0.8K
15:16 12.12 12.12 12.12 12.12 0.8K
15:17 12.10 12.10 12.10 12.10 2.3K
15:18 12.11 12.14 12.11 12.14 7.9K
15:19 12.18 12.18 12.15 12.18 0.8K
15:20 12.18 12.19 12.18 12.19 1.0K
15:21 12.22 12.22 12.22 12.22 1.2K
15:22 12.22 12.22 12.22 12.22 1.2K
15:23 12.22 12.22 12.22 12.22 1.2K
15:24 12.22 12.27 12.22 12.27 5.1K
15:25 12.27 12.27 12.27 12.27 0.4K
15:26 12.24 12.24 12.24 12.24 2.4K
15:27 12.21 12.21 12.21 12.21 2.9K
15:28 12.19 12.19 12.19 12.19 0.1K
15:29 12.18 12.20 12.18 12.20 11.1K
15:30 12.21 12.21 12.21 12.21 4.5K
15:31 12.13 12.16 12.13 12.16 0.8K
15:32 12.16 12.16 12.16 12.16 1.3K
15:33 12.16 12.16 12.16 12.16 3.5K
15:34 12.14 12.14 12.10 12.10 3.9K
15:35 12.12 12.13 12.12 12.12 8.3K
15:36 12.12 12.12 12.10 12.12 7.2K
15:37 12.15 12.16 12.15 12.16 8.2K
15:38 12.16 12.22 12.16 12.22 2.4K
15:39 12.22 12.22 12.22 12.22 0.4K
15:40 12.19 12.20 12.19 12.20 2.0K
15:41 12.20 12.20 12.20 12.20 1.2K
15:42 12.17 12.17 12.16 12.16 4.3K
15:43 12.12 12.14 12.12 12.13 7.0K
15:44 12.12 12.15 12.12 12.15 3.6K
15:45 12.12 12.14 12.10 12.11 11.4K
15:46 12.09 12.17 12.09 12.17 12.4K
15:47 12.15 12.15 12.12 12.12 1.6K
15:48 12.12 12.18 12.12 12.18 15.4K
15:49 12.17 12.19 12.17 12.19 5.7K
15:50 12.22 12.22 12.17 12.17 8.4K
15:51 12.16 12.19 12.16 12.16 5.0K
15:52 12.18 12.18 12.16 12.16 4.6K
15:53 12.16 12.22 12.16 12.20 12.6K
15:54 12.19 12.22 12.17 12.20 8.1K
15:55 12.17 12.19 12.17 12.19 9.4K
15:56 12.19 12.20 12.17 12.19 14.7K
15:57 12.18 12.19 12.15 12.15 14.4K
15:58 12.17 12.18 12.13 12.14 27.0K
15:59 12.11 12.13 12.10 12.11 52.5K
16:00 12.11 12.12 12.11 12.12 151.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available