Compass Minerals

CMP
🏛️ usa →
18.62
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.34 11.35 11.24 11.35 17.1K
09:32 11.27 11.27 11.27 11.27 0.1K
09:34 11.36 11.36 11.36 11.36 0.4K
09:36 11.25 11.25 11.25 11.25 0.3K
09:40 11.14 11.20 11.14 11.20 5.8K
09:41 11.20 11.25 11.20 11.24 5.0K
09:46 11.28 11.28 11.27 11.27 1.5K
09:47 11.25 11.25 11.25 11.25 0.2K
09:48 11.27 11.30 11.20 11.28 16.0K
09:49 11.30 11.37 11.30 11.37 5.5K
09:50 11.42 11.42 11.38 11.38 2.1K
09:53 11.39 11.39 11.39 11.39 0.1K
09:55 11.39 11.39 11.39 11.39 0.2K
09:58 11.28 11.30 11.28 11.30 1.2K
10:00 11.28 11.28 11.20 11.20 1.9K
10:01 11.24 11.24 11.24 11.24 4.0K
10:02 11.28 11.28 11.28 11.28 0.8K
10:03 11.36 11.36 11.36 11.36 2.2K
10:05 11.43 11.43 11.43 11.43 0.5K
10:06 11.40 11.40 11.37 11.37 2.2K
10:07 11.42 11.42 11.42 11.42 0.6K
10:09 11.49 11.53 11.49 11.53 4.5K
10:10 11.53 11.55 11.48 11.48 4.0K
10:11 11.44 11.44 11.44 11.44 0.9K
10:12 11.45 11.45 11.45 11.45 0.4K
10:13 11.38 11.38 11.38 11.38 0.6K
10:14 11.43 11.44 11.43 11.44 0.4K
10:17 11.43 11.43 11.43 11.43 0.2K
10:18 11.46 11.46 11.42 11.42 2.1K
10:20 11.38 11.38 11.38 11.38 0.3K
10:21 11.40 11.40 11.40 11.40 0.4K
10:22 11.38 11.38 11.38 11.38 2.0K
10:23 11.39 11.39 11.39 11.39 1.4K
10:26 11.38 11.38 11.38 11.38 1.4K
10:29 11.36 11.36 11.34 11.34 0.6K
10:31 11.37 11.39 11.37 11.39 6.0K
10:33 11.31 11.31 11.31 11.31 6.7K
10:35 11.31 11.31 11.31 11.31 0.2K
10:37 11.33 11.35 11.31 11.33 4.3K
10:40 11.37 11.37 11.37 11.37 0.2K
10:41 11.38 11.38 11.38 11.38 0.2K
10:42 11.36 11.36 11.36 11.36 0.1K
10:44 11.32 11.32 11.32 11.32 0.2K
10:45 11.25 11.25 11.25 11.25 3.0K
10:46 11.26 11.26 11.26 11.26 0.5K
10:47 11.28 11.28 11.28 11.28 3.5K
10:50 11.26 11.26 11.26 11.26 1.0K
10:54 11.24 11.24 11.24 11.24 0.2K
10:55 11.25 11.34 11.25 11.34 5.2K
10:59 11.38 11.38 11.38 11.38 0.2K
11:01 11.38 11.38 11.38 11.38 0.9K
11:08 11.38 11.38 11.34 11.34 3.9K
11:13 11.38 11.38 11.38 11.38 0.3K
11:15 11.39 11.39 11.39 11.39 0.5K
11:18 11.38 11.38 11.38 11.38 3.5K
11:19 11.41 11.41 11.39 11.39 0.9K
11:21 11.38 11.38 11.36 11.36 3.4K
11:23 11.36 11.36 11.36 11.36 0.7K
11:24 11.36 11.36 11.36 11.36 0.1K
11:25 11.39 11.39 11.39 11.39 2.6K
11:27 11.38 11.38 11.38 11.38 0.6K
11:28 11.35 11.38 11.35 11.38 3.0K
11:34 11.40 11.40 11.39 11.39 2.3K
11:35 11.39 11.39 11.39 11.39 1.2K
11:36 11.36 11.36 11.36 11.36 1.0K
11:38 11.37 11.37 11.37 11.37 1.0K
11:49 11.36 11.37 11.36 11.37 2.7K
11:51 11.36 11.38 11.36 11.38 2.9K
11:54 11.42 11.42 11.42 11.42 1.3K
12:00 11.42 11.42 11.42 11.42 0.3K
12:01 11.42 11.42 11.42 11.42 0.8K
12:03 11.41 11.41 11.41 11.41 1.2K
12:05 11.42 11.42 11.42 11.42 0.8K
12:07 11.43 11.43 11.43 11.43 1.1K
12:09 11.44 11.44 11.44 11.44 0.5K
12:10 11.42 11.42 11.42 11.42 1.7K
12:19 11.41 11.41 11.41 11.41 2.3K
12:24 11.43 11.43 11.43 11.43 0.2K
12:25 11.42 11.42 11.42 11.42 0.2K
12:26 11.43 11.43 11.43 11.43 1.0K
12:29 11.46 11.46 11.46 11.46 2.6K
12:30 11.52 11.52 11.52 11.52 6.1K
12:31 11.53 11.53 11.53 11.53 0.2K
12:32 11.53 11.53 11.53 11.53 0.2K
12:33 11.53 11.53 11.53 11.53 1.0K
12:37 11.50 11.50 11.48 11.50 1.7K
12:42 11.48 11.50 11.48 11.50 1.4K
12:45 11.51 11.51 11.51 11.51 1.3K
12:46 11.51 11.51 11.51 11.51 0.5K
12:47 11.52 11.54 11.52 11.54 3.6K
12:51 11.57 11.57 11.57 11.57 0.5K
12:54 11.60 11.60 11.59 11.59 0.8K
13:00 11.61 11.61 11.61 11.61 0.1K
13:01 11.59 11.59 11.59 11.59 3.4K
13:02 11.60 11.60 11.60 11.60 1.6K
13:04 11.61 11.61 11.61 11.61 0.2K
13:05 11.60 11.60 11.60 11.60 0.6K
13:10 11.62 11.62 11.62 11.62 1.4K
13:14 11.61 11.61 11.61 11.61 0.4K
13:15 11.60 11.60 11.59 11.59 2.4K
13:16 11.58 11.58 11.50 11.50 21.0K
13:19 11.50 11.50 11.50 11.50 1.9K
13:22 11.50 11.50 11.50 11.50 0.3K
13:23 11.49 11.49 11.49 11.49 1.6K
13:24 11.48 11.48 11.48 11.48 0.6K
13:25 11.48 11.48 11.48 11.48 1.5K
13:27 11.49 11.49 11.49 11.49 1.0K
13:29 11.49 11.49 11.49 11.49 1.0K
13:32 11.50 11.50 11.50 11.50 0.3K
13:33 11.53 11.54 11.53 11.54 2.7K
13:35 11.55 11.55 11.55 11.55 0.9K
13:36 11.56 11.56 11.56 11.56 0.6K
13:37 11.54 11.54 11.54 11.54 1.5K
13:38 11.54 11.54 11.53 11.53 0.9K
13:40 11.52 11.52 11.45 11.45 3.7K
13:43 11.47 11.47 11.47 11.47 1.4K
13:45 11.54 11.54 11.54 11.54 3.8K
13:49 11.56 11.56 11.56 11.56 0.3K
13:51 11.53 11.53 11.53 11.53 2.2K
13:52 11.54 11.54 11.53 11.53 1.8K
13:57 11.55 11.55 11.55 11.55 0.5K
13:59 11.56 11.56 11.56 11.56 0.7K
14:04 11.57 11.58 11.57 11.58 2.8K
14:06 11.60 11.60 11.60 11.60 0.4K
14:10 11.60 11.61 11.60 11.61 1.8K
14:11 11.60 11.60 11.60 11.60 0.4K
14:12 11.61 11.61 11.60 11.60 0.7K
14:13 11.61 11.61 11.61 11.61 1.8K
14:17 11.66 11.66 11.66 11.66 0.8K
14:18 11.67 11.67 11.67 11.67 0.2K
14:20 11.64 11.67 11.64 11.67 0.3K
14:21 11.67 11.67 11.67 11.67 0.4K
14:24 11.67 11.67 11.67 11.67 0.2K
14:25 11.67 11.67 11.67 11.67 0.3K
14:26 11.68 11.68 11.68 11.68 0.4K
14:28 11.68 11.68 11.66 11.66 0.4K
14:29 11.64 11.64 11.62 11.62 2.7K
14:31 11.62 11.62 11.62 11.62 0.2K
14:32 11.62 11.62 11.62 11.62 1.1K
14:38 11.61 11.62 11.61 11.62 3.5K
14:39 11.62 11.62 11.62 11.62 1.2K
14:41 11.61 11.62 11.60 11.62 1.7K
14:43 11.55 11.55 11.55 11.55 1.6K
14:48 11.56 11.56 11.56 11.56 0.3K
14:49 11.55 11.55 11.55 11.55 0.6K
14:52 11.54 11.54 11.54 11.54 0.3K
14:53 11.54 11.54 11.53 11.53 1.6K
14:54 11.51 11.51 11.51 11.51 0.2K
14:55 11.51 11.51 11.51 11.51 1.0K
15:00 11.51 11.51 11.51 11.51 0.9K
15:01 11.53 11.53 11.52 11.52 3.1K
15:02 11.53 11.53 11.52 11.52 1.8K
15:04 11.53 11.53 11.53 11.53 3.6K
15:05 11.52 11.52 11.52 11.52 5.2K
15:08 11.51 11.51 11.51 11.51 2.5K
15:09 11.53 11.54 11.53 11.54 3.1K
15:13 11.53 11.53 11.53 11.53 1.0K
15:14 11.53 11.53 11.53 11.53 0.8K
15:16 11.53 11.53 11.53 11.53 0.3K
15:17 11.53 11.53 11.52 11.52 1.3K
15:18 11.52 11.52 11.52 11.52 1.0K
15:20 11.53 11.53 11.53 11.53 0.5K
15:21 11.53 11.53 11.52 11.52 2.6K
15:22 11.52 11.52 11.52 11.52 0.6K
15:24 11.52 11.52 11.52 11.52 2.5K
15:28 11.53 11.55 11.53 11.54 6.7K
15:31 11.53 11.53 11.53 11.53 1.6K
15:32 11.52 11.52 11.51 11.51 2.0K
15:33 11.51 11.52 11.51 11.52 1.6K
15:34 11.53 11.53 11.53 11.53 2.1K
15:37 11.54 11.54 11.54 11.54 0.6K
15:38 11.54 11.54 11.54 11.54 3.2K
15:39 11.54 11.54 11.54 11.54 0.6K
15:40 11.52 11.52 11.52 11.52 1.8K
15:43 11.52 11.52 11.52 11.52 1.1K
15:45 11.52 11.52 11.52 11.52 0.4K
15:46 11.52 11.52 11.52 11.52 2.2K
15:47 11.52 11.52 11.52 11.52 1.9K
15:48 11.52 11.54 11.52 11.54 7.0K
15:49 11.53 11.53 11.50 11.50 6.1K
15:50 11.49 11.49 11.49 11.49 3.2K
15:51 11.46 11.46 11.45 11.46 9.4K
15:52 11.48 11.48 11.45 11.45 21.2K
15:53 11.45 11.45 11.44 11.44 6.5K
15:54 11.44 11.46 11.44 11.46 10.6K
15:55 11.47 11.51 11.47 11.51 6.4K
15:56 11.51 11.51 11.50 11.51 5.7K
15:57 11.51 11.51 11.50 11.51 5.1K
15:58 11.51 11.51 11.51 11.51 8.0K
15:59 11.51 11.51 11.48 11.48 36.0K
16:00 11.48 11.50 11.48 11.50 94.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available