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 11.51 11.51 11.51 11.51 16.9K
09:31 11.60 11.90 11.60 11.81 5.6K
09:33 11.91 11.91 11.81 11.89 0.4K
09:34 11.81 11.96 11.81 11.96 3.8K
09:39 12.23 12.34 12.23 12.32 1.1K
09:40 12.34 12.41 12.34 12.40 5.3K
09:41 12.40 12.42 12.34 12.42 8.1K
09:42 12.37 12.37 12.35 12.35 1.3K
09:43 12.41 12.41 12.26 12.26 3.4K
09:44 12.27 12.27 12.09 12.09 3.4K
09:45 12.08 12.08 12.03 12.03 3.8K
09:47 12.04 12.12 12.04 12.12 1.7K
09:48 12.13 12.13 12.13 12.13 0.2K
09:49 12.08 12.16 12.07 12.16 9.6K
09:53 12.23 12.23 12.23 12.23 2.0K
09:54 12.18 12.18 12.18 12.18 1.1K
09:56 12.19 12.19 12.19 12.19 0.1K
09:57 12.12 12.12 11.96 11.96 10.7K
09:58 11.95 11.95 11.95 11.95 1.3K
09:59 11.84 11.84 11.84 11.84 0.5K
10:00 11.82 11.82 11.75 11.78 1.8K
10:03 11.66 11.79 11.66 11.79 17.2K
10:04 11.75 11.76 11.72 11.74 1.6K
10:05 11.76 11.79 11.76 11.79 3.4K
10:06 11.73 11.78 11.73 11.74 1.3K
10:07 11.74 11.74 11.74 11.74 0.4K
10:10 11.79 11.79 11.79 11.79 0.3K
10:11 11.76 11.76 11.73 11.73 3.4K
10:12 11.60 11.60 11.53 11.53 4.0K
10:13 11.53 11.58 11.53 11.58 1.2K
10:15 11.53 11.54 11.53 11.53 2.3K
10:16 11.61 11.63 11.61 11.61 6.0K
10:17 11.57 11.57 11.57 11.57 1.2K
10:18 11.56 11.56 11.56 11.56 0.4K
10:19 11.55 11.58 11.55 11.58 0.7K
10:20 11.54 11.54 11.51 11.54 17.7K
10:21 11.54 11.61 11.54 11.61 1.8K
10:22 11.61 11.61 11.61 11.61 2.9K
10:23 11.61 11.62 11.57 11.62 6.6K
10:24 11.58 11.58 11.58 11.58 1.1K
10:25 11.58 11.58 11.58 11.58 0.5K
10:28 11.60 11.66 11.60 11.66 2.1K
10:30 11.70 11.70 11.70 11.70 0.6K
10:32 11.70 11.70 11.68 11.68 1.7K
10:34 11.70 11.70 11.68 11.68 2.3K
10:36 11.75 11.75 11.75 11.75 1.3K
10:37 11.75 11.91 11.75 11.91 21.3K
10:40 11.86 11.86 11.86 11.86 0.6K
10:43 11.80 11.86 11.76 11.76 22.3K
10:44 11.76 11.76 11.76 11.76 1.1K
10:49 11.72 11.74 11.70 11.74 6.4K
10:50 11.69 11.69 11.60 11.60 13.2K
10:53 11.57 11.57 11.57 11.57 0.3K
10:54 11.62 11.62 11.62 11.62 2.0K
10:58 11.62 11.62 11.61 11.61 0.9K
11:00 11.62 11.62 11.62 11.62 0.2K
11:01 11.60 11.60 11.60 11.60 0.2K
11:02 11.60 11.60 11.60 11.60 0.3K
11:03 11.63 11.63 11.63 11.63 1.2K
11:04 11.60 11.60 11.60 11.60 0.2K
11:05 11.60 11.60 11.60 11.60 0.2K
11:06 11.56 11.61 11.56 11.61 2.7K
11:07 11.63 11.63 11.63 11.63 0.4K
11:09 11.58 11.58 11.58 11.58 0.9K
11:10 11.63 11.63 11.62 11.62 1.1K
11:14 11.62 11.62 11.61 11.61 2.6K
11:15 11.59 11.59 11.59 11.59 1.7K
11:16 11.58 11.58 11.58 11.58 0.6K
11:18 11.58 11.58 11.44 11.44 5.6K
11:19 11.38 11.38 11.37 11.37 1.4K
11:20 11.39 11.39 11.39 11.39 0.7K
11:22 11.35 11.39 11.35 11.35 3.4K
11:23 11.42 11.47 11.37 11.40 14.3K
11:24 11.44 11.47 11.44 11.47 0.7K
11:26 11.45 11.45 11.40 11.40 2.7K
11:28 11.39 11.39 11.39 11.39 1.4K
11:29 11.39 11.39 11.39 11.39 1.8K
11:30 11.39 11.40 11.32 11.32 7.2K
11:31 11.34 11.34 11.27 11.27 4.1K
11:32 11.30 11.35 11.30 11.30 17.0K
11:33 11.31 11.31 11.31 11.31 0.3K
11:34 11.32 11.32 11.32 11.32 0.5K
11:35 11.32 11.32 11.32 11.32 0.3K
11:36 11.34 11.34 11.34 11.34 0.4K
11:37 11.30 11.30 11.30 11.30 0.6K
11:38 11.30 11.32 11.30 11.30 1.1K
11:39 11.33 11.33 11.33 11.33 1.8K
11:40 11.33 11.33 11.33 11.33 0.7K
11:42 11.36 11.36 11.36 11.36 0.7K
11:45 11.36 11.36 11.36 11.36 0.4K
11:46 11.41 11.41 11.40 11.40 4.8K
11:48 11.39 11.39 11.39 11.39 0.2K
11:49 11.41 11.44 11.40 11.44 2.9K
11:52 11.46 11.46 11.42 11.42 4.2K
11:53 11.41 11.41 11.41 11.41 0.1K
11:54 11.41 11.41 11.41 11.41 0.6K
11:56 11.39 11.39 11.39 11.39 1.2K
11:58 11.38 11.38 11.38 11.38 0.3K
12:00 11.40 11.40 11.40 11.40 2.9K
12:02 11.38 11.38 11.38 11.38 0.2K
12:03 11.37 11.37 11.35 11.36 1.4K
12:05 11.36 11.36 11.36 11.36 0.2K
12:06 11.41 11.41 11.41 11.41 1.7K
12:08 11.43 11.43 11.43 11.43 1.2K
12:12 11.42 11.42 11.39 11.39 4.2K
12:14 11.36 11.36 11.36 11.36 1.9K
12:15 11.36 11.36 11.36 11.36 1.2K
12:16 11.35 11.35 11.35 11.35 0.3K
12:18 11.35 11.35 11.33 11.33 0.8K
12:19 11.33 11.33 11.33 11.33 0.2K
12:20 11.33 11.33 11.33 11.33 0.5K
12:22 11.33 11.33 11.33 11.33 0.3K
12:23 11.35 11.35 11.35 11.35 1.8K
12:25 11.39 11.39 11.39 11.39 2.0K
12:30 11.42 11.42 11.42 11.42 0.1K
12:31 11.34 11.34 11.27 11.28 15.3K
12:32 11.26 11.29 11.26 11.29 3.3K
12:33 11.31 11.31 11.31 11.31 10.1K
12:36 11.25 11.25 11.25 11.25 2.4K
12:37 11.25 11.28 11.24 11.28 7.1K
12:39 11.30 11.30 11.30 11.30 0.2K
12:40 11.32 11.32 11.30 11.30 1.9K
12:41 11.32 11.32 11.32 11.32 0.4K
12:44 11.32 11.32 11.30 11.30 2.7K
12:45 11.28 11.29 11.28 11.29 0.9K
12:46 11.28 11.28 11.28 11.28 0.2K
12:47 11.28 11.28 11.28 11.28 0.3K
12:49 11.31 11.34 11.31 11.34 2.0K
12:54 11.33 11.37 11.32 11.34 13.1K
12:56 11.34 11.34 11.31 11.33 11.0K
12:57 11.33 11.33 11.33 11.33 0.1K
12:58 11.33 11.33 11.33 11.33 0.6K
12:59 11.38 11.38 11.38 11.38 2.0K
13:00 11.38 11.38 11.38 11.38 1.7K
13:01 11.37 11.37 11.37 11.37 1.0K
13:02 11.28 11.28 11.22 11.22 8.3K
13:03 11.22 11.22 11.22 11.22 0.8K
13:04 11.24 11.24 11.22 11.22 2.5K
13:05 11.22 11.26 11.22 11.26 1.3K
13:07 11.24 11.24 11.24 11.24 0.8K
13:08 11.20 11.20 11.20 11.20 2.9K
13:09 11.20 11.20 11.20 11.20 1.8K
13:10 11.20 11.26 11.20 11.26 5.2K
13:11 11.30 11.30 11.27 11.27 6.8K
13:14 11.27 11.27 11.27 11.27 1.1K
13:20 11.27 11.27 11.27 11.27 1.4K
13:21 11.28 11.30 11.26 11.26 8.7K
13:22 11.21 11.21 11.21 11.21 0.4K
13:23 11.20 11.20 11.20 11.20 0.4K
13:24 11.22 11.22 11.22 11.22 0.5K
13:25 11.23 11.23 11.23 11.23 0.8K
13:27 11.22 11.22 11.21 11.21 0.3K
13:28 11.21 11.21 11.21 11.21 0.8K
13:29 11.21 11.21 11.20 11.20 5.7K
13:30 11.22 11.22 11.22 11.22 1.4K
13:31 11.22 11.22 11.22 11.22 0.5K
13:34 11.22 11.22 11.22 11.22 2.4K
13:35 11.22 11.22 11.22 11.22 0.6K
13:38 11.22 11.22 11.22 11.22 1.6K
13:39 11.21 11.21 11.21 11.21 1.8K
13:41 11.22 11.22 11.22 11.22 1.1K
13:42 11.19 11.19 11.19 11.19 0.7K
13:44 11.22 11.22 11.20 11.20 1.6K
13:47 11.18 11.22 11.18 11.22 11.9K
13:49 11.23 11.24 11.23 11.24 2.6K
13:51 11.24 11.25 11.14 11.14 11.5K
13:54 11.14 11.14 11.10 11.10 5.7K
13:55 11.10 11.10 11.10 11.10 1.2K
13:56 11.12 11.12 11.12 11.12 0.3K
13:57 11.10 11.10 11.10 11.10 4.7K
13:58 11.14 11.14 11.14 11.14 1.8K
13:59 11.18 11.18 11.14 11.14 4.2K
14:00 11.17 11.17 11.17 11.17 0.1K
14:01 11.15 11.15 11.15 11.15 0.5K
14:02 11.17 11.17 11.16 11.16 2.0K
14:03 11.16 11.16 11.13 11.13 1.8K
14:04 11.11 11.11 11.11 11.11 2.8K
14:05 11.00 11.00 11.00 11.00 17.3K
14:06 10.95 10.95 10.93 10.93 1.6K
14:07 10.87 10.99 10.87 10.99 6.8K
14:08 10.99 10.99 10.99 10.99 5.9K
14:09 10.95 10.95 10.95 10.95 0.8K
14:11 10.97 10.98 10.97 10.98 0.6K
14:12 11.00 11.00 10.98 10.98 0.9K
14:13 10.97 11.02 10.97 11.02 3.2K
14:14 11.03 11.03 11.03 11.03 2.9K
14:17 11.03 11.03 11.03 11.03 0.6K
14:19 11.03 11.06 11.03 11.06 10.6K
14:22 11.06 11.06 11.06 11.06 3.9K
14:23 11.08 11.08 11.08 11.08 1.8K
14:26 11.07 11.07 11.06 11.06 0.2K
14:27 11.07 11.26 11.07 11.26 13.7K
14:28 11.28 11.31 11.28 11.29 4.7K
14:29 11.34 11.41 11.34 11.38 14.0K
14:30 11.37 11.37 11.29 11.29 24.9K
14:31 11.23 11.23 11.22 11.23 4.7K
14:32 11.26 11.26 11.26 11.26 0.2K
14:33 11.27 11.27 11.27 11.27 0.2K
14:34 11.26 11.27 11.26 11.27 2.4K
14:35 11.27 11.27 11.26 11.26 0.8K
14:36 11.26 11.33 11.26 11.33 2.2K
14:37 11.28 11.28 11.28 11.28 0.6K
14:40 11.38 11.40 11.36 11.36 15.0K
14:41 11.37 11.37 11.37 11.37 0.6K
14:43 11.38 11.50 11.38 11.50 5.2K
14:44 11.47 11.47 11.47 11.47 5.3K
14:45 11.47 11.47 11.40 11.40 5.9K
14:46 11.40 11.40 11.40 11.40 0.4K
14:47 11.39 11.39 11.39 11.39 0.6K
14:48 11.39 11.39 11.39 11.39 1.3K
14:49 11.39 11.40 11.39 11.40 0.8K
14:50 11.41 11.43 11.41 11.42 7.3K
14:51 11.42 11.42 11.41 11.41 0.6K
14:52 11.41 11.41 11.41 11.41 0.5K
14:54 11.41 11.41 11.41 11.41 1.3K
14:56 11.44 11.44 11.44 11.44 0.3K
14:57 11.45 11.45 11.44 11.44 2.7K
14:58 11.44 11.44 11.44 11.44 0.4K
14:59 11.41 11.44 11.41 11.43 3.7K
15:00 11.43 11.46 11.43 11.44 6.2K
15:01 11.44 11.44 11.37 11.37 15.7K
15:02 11.39 11.40 11.39 11.40 5.4K
15:05 11.49 11.49 11.49 11.49 2.6K
15:06 11.46 11.52 11.46 11.52 3.3K
15:08 11.49 11.49 11.49 11.49 1.3K
15:10 11.50 11.50 11.50 11.50 2.2K
15:11 11.50 11.53 11.50 11.53 0.6K
15:12 11.53 11.53 11.46 11.46 1.3K
15:13 11.53 11.53 11.50 11.50 0.4K
15:14 11.53 11.54 11.53 11.54 2.0K
15:15 11.60 11.60 11.60 11.60 5.2K
15:16 11.60 11.60 11.60 11.60 4.9K
15:18 11.60 11.61 11.60 11.61 1.6K
15:19 11.66 11.66 11.59 11.59 6.9K
15:20 11.59 11.59 11.48 11.50 14.8K
15:22 11.50 11.50 11.46 11.46 0.7K
15:23 11.46 11.46 11.46 11.46 0.4K
15:25 11.45 11.45 11.43 11.43 8.1K
15:26 11.43 11.43 11.43 11.43 0.2K
15:27 11.42 11.42 11.42 11.42 1.4K
15:30 11.42 11.47 11.42 11.46 4.3K
15:31 11.49 11.49 11.46 11.49 3.5K
15:33 11.50 11.50 11.50 11.50 0.9K
15:34 11.49 11.49 11.49 11.49 1.4K
15:35 11.49 11.49 11.47 11.47 1.1K
15:36 11.48 11.48 11.48 11.48 0.9K
15:37 11.48 11.48 11.48 11.48 1.1K
15:38 11.48 11.49 11.45 11.45 14.7K
15:39 11.40 11.40 11.40 11.40 0.6K
15:40 11.33 11.33 11.33 11.33 3.0K
15:41 11.32 11.32 11.32 11.32 0.4K
15:42 11.32 11.35 11.32 11.35 9.9K
15:43 11.28 11.28 11.28 11.28 3.5K
15:44 11.29 11.29 11.29 11.29 1.3K
15:45 11.30 11.32 11.30 11.32 11.5K
15:46 11.32 11.34 11.31 11.31 1.8K
15:47 11.25 11.31 11.18 11.26 14.9K
15:48 11.30 11.30 11.28 11.28 1.1K
15:49 11.32 11.32 11.32 11.32 10.6K
15:50 11.39 11.43 11.38 11.43 19.7K
15:51 11.46 11.46 11.40 11.40 5.8K
15:52 11.40 11.42 11.39 11.41 7.5K
15:53 11.43 11.43 11.41 11.42 4.4K
15:54 11.43 11.44 11.41 11.44 3.1K
15:55 11.44 11.50 11.44 11.50 14.9K
15:56 11.39 11.43 11.38 11.43 25.8K
15:57 11.41 11.47 11.41 11.42 11.4K
15:58 11.41 11.43 11.39 11.42 17.1K
15:59 11.41 11.47 11.40 11.45 24.2K
16:00 11.42 11.42 11.42 11.42 98.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available