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 11.60 11.60 11.60 11.60 15.3K
09:32 11.60 11.60 11.60 11.60 0.5K
09:34 11.48 11.48 11.48 11.48 0.1K
09:36 11.60 11.60 11.60 11.60 1.6K
09:38 11.67 11.67 11.67 11.67 0.8K
09:40 11.70 11.70 11.70 11.70 0.3K
09:41 11.68 11.68 11.68 11.68 0.1K
09:42 11.70 11.70 11.70 11.70 0.3K
09:43 11.70 11.70 11.70 11.70 1.1K
09:45 11.70 11.70 11.70 11.70 1.2K
09:46 11.70 11.71 11.70 11.71 1.9K
09:48 11.70 11.70 11.70 11.70 6.2K
09:52 11.74 11.74 11.74 11.73 0.7K
09:54 11.70 11.70 11.70 11.70 0.3K
09:55 11.68 11.68 11.68 11.68 1.0K
10:01 11.62 11.62 11.62 11.62 0.5K
10:06 11.59 11.59 11.55 11.58 0.8K
10:07 11.55 11.55 11.55 11.55 0.8K
10:08 11.55 11.66 11.55 11.66 11.2K
10:09 11.72 11.73 11.72 11.73 1.7K
10:10 11.77 11.77 11.77 11.77 1.1K
10:11 11.82 11.82 11.82 11.82 1.0K
10:12 11.82 11.82 11.82 11.82 0.2K
10:13 11.82 11.82 11.82 11.82 0.3K
10:15 11.82 11.85 11.80 11.83 3.4K
10:17 11.85 11.85 11.85 11.85 0.4K
10:18 11.82 11.85 11.82 11.85 1.6K
10:20 11.83 11.83 11.83 11.83 0.2K
10:21 11.85 11.85 11.81 11.81 1.1K
10:22 11.78 11.78 11.75 11.75 11.5K
10:24 11.75 11.75 11.75 11.75 0.7K
10:25 11.75 11.75 11.75 11.75 0.1K
10:26 11.75 11.75 11.75 11.75 0.5K
10:27 11.75 11.75 11.70 11.73 1.8K
10:29 11.71 11.71 11.71 11.71 0.9K
10:31 11.82 11.82 11.82 11.82 7.5K
10:32 11.82 11.82 11.82 11.82 0.1K
10:33 11.82 11.82 11.79 11.79 0.3K
10:34 11.77 11.77 11.77 11.77 0.3K
10:35 11.79 11.79 11.79 11.79 0.3K
10:36 11.79 11.79 11.79 11.79 0.2K
10:38 11.77 11.77 11.76 11.76 1.6K
10:39 11.76 11.76 11.76 11.76 0.5K
10:41 11.77 11.77 11.76 11.76 0.4K
10:43 11.79 11.79 11.79 11.79 0.4K
10:44 11.79 11.79 11.79 11.79 0.2K
10:45 11.77 11.77 11.74 11.75 1.4K
10:47 11.85 11.85 11.85 11.85 7.2K
10:48 11.85 11.85 11.85 11.85 0.6K
10:50 11.80 11.80 11.80 11.80 4.1K
10:56 11.80 11.80 11.80 11.80 0.5K
10:57 11.78 11.78 11.78 11.78 0.8K
11:01 11.73 11.73 11.73 11.73 0.3K
11:04 11.75 11.75 11.75 11.75 0.4K
11:09 11.75 11.75 11.75 11.75 1.9K
11:13 11.72 11.72 11.70 11.70 2.5K
11:14 11.58 11.61 11.58 11.61 2.8K
11:17 11.57 11.57 11.54 11.54 1.3K
11:20 11.52 11.52 11.52 11.52 0.3K
11:22 11.52 11.52 11.52 11.52 0.3K
11:24 11.48 11.48 11.48 11.48 0.3K
11:27 11.47 11.48 11.47 11.48 1.3K
11:32 11.45 11.45 11.42 11.42 1.6K
11:35 11.42 11.42 11.42 11.42 0.9K
11:40 11.42 11.42 11.42 11.42 0.9K
11:41 11.42 11.42 11.42 11.42 0.9K
11:43 11.42 11.42 11.42 11.42 3.4K
11:48 11.44 11.44 11.44 11.44 0.2K
11:49 11.43 11.43 11.43 11.43 0.8K
11:51 11.41 11.41 11.41 11.41 0.1K
11:52 11.44 11.48 11.44 11.48 3.0K
11:53 11.48 11.48 11.47 11.47 0.8K
11:54 11.50 11.50 11.50 11.50 0.7K
12:05 11.46 11.46 11.46 11.46 1.6K
12:07 11.47 11.47 11.47 11.47 0.2K
12:08 11.47 11.49 11.47 11.47 3.3K
12:09 11.47 11.47 11.47 11.47 0.3K
12:11 11.50 11.50 11.50 11.50 5.6K
12:13 11.47 11.47 11.47 11.47 2.0K
12:14 11.47 11.47 11.47 11.47 0.9K
12:15 11.47 11.47 11.47 11.47 0.5K
12:17 11.44 11.44 11.44 11.44 0.2K
12:18 11.47 11.47 11.47 11.47 0.4K
12:22 11.47 11.47 11.47 11.47 3.5K
12:25 11.47 11.47 11.47 11.47 2.6K
12:29 11.50 11.50 11.50 11.50 8.5K
12:30 11.50 11.50 11.50 11.50 0.3K
12:33 11.50 11.51 11.50 11.51 1.3K
12:36 11.52 11.52 11.52 11.52 1.4K
12:37 11.52 11.52 11.52 11.52 0.4K
12:39 11.54 11.54 11.54 11.54 0.3K
12:40 11.52 11.52 11.52 11.52 2.0K
12:43 11.52 11.53 11.52 11.53 0.7K
12:49 11.52 11.52 11.52 11.52 0.3K
12:51 11.52 11.52 11.52 11.52 0.5K
12:55 11.52 11.52 11.52 11.52 0.2K
12:57 11.52 11.52 11.50 11.50 2.8K
13:00 11.49 11.49 11.49 11.49 0.2K
13:01 11.48 11.48 11.48 11.48 0.6K
13:02 11.48 11.48 11.48 11.48 1.2K
13:03 11.46 11.46 11.46 11.46 1.2K
13:07 11.47 11.47 11.47 11.47 3.5K
13:09 11.47 11.47 11.46 11.46 1.4K
13:11 11.46 11.46 11.44 11.44 0.3K
13:13 11.44 11.44 11.43 11.44 0.9K
13:14 11.41 11.41 11.41 11.41 1.4K
13:15 11.43 11.43 11.42 11.42 0.6K
13:16 11.43 11.43 11.43 11.43 0.7K
13:17 11.42 11.42 11.42 11.42 0.8K
13:20 11.41 11.41 11.41 11.41 1.3K
13:21 11.43 11.43 11.43 11.43 3.8K
13:24 11.44 11.44 11.44 11.44 0.2K
13:25 11.44 11.44 11.44 11.44 0.6K
13:29 11.44 11.44 11.44 11.44 0.5K
13:31 11.42 11.42 11.42 11.42 1.3K
13:32 11.42 11.42 11.42 11.42 0.5K
13:34 11.47 11.49 11.47 11.49 4.2K
13:36 11.50 11.50 11.50 11.50 1.8K
13:41 11.49 11.49 11.49 11.49 0.6K
13:47 11.51 11.51 11.49 11.49 1.6K
13:55 11.49 11.49 11.49 11.49 0.1K
13:56 11.47 11.47 11.47 11.47 0.5K
13:57 11.50 11.50 11.50 11.50 0.9K
14:00 11.48 11.48 11.48 11.48 1.1K
14:02 11.48 11.48 11.48 11.48 0.1K
14:05 11.48 11.48 11.48 11.48 0.9K
14:07 11.52 11.52 11.52 11.52 6.5K
14:10 11.53 11.53 11.53 11.53 1.7K
14:12 11.54 11.54 11.54 11.54 0.8K
14:19 11.54 11.54 11.54 11.54 0.2K
14:21 11.55 11.55 11.55 11.55 0.2K
14:22 11.54 11.54 11.54 11.54 0.1K
14:23 11.54 11.54 11.54 11.54 1.6K
14:24 11.53 11.53 11.53 11.53 1.2K
14:26 11.53 11.53 11.53 11.53 0.8K
14:27 11.50 11.50 11.49 11.49 1.4K
14:28 11.49 11.50 11.49 11.49 5.6K
14:34 11.49 11.49 11.49 11.49 0.4K
14:35 11.47 11.47 11.47 11.47 2.2K
14:36 11.44 11.45 11.44 11.45 3.5K
14:37 11.46 11.46 11.46 11.46 1.7K
14:38 11.48 11.48 11.48 11.48 3.7K
14:39 11.48 11.48 11.48 11.48 1.4K
14:41 11.50 11.50 11.49 11.49 2.2K
14:52 11.49 11.49 11.49 11.49 2.2K
14:53 11.49 11.49 11.49 11.49 0.8K
14:55 11.48 11.48 11.48 11.48 1.0K
14:57 11.47 11.47 11.47 11.47 0.2K
14:59 11.47 11.47 11.44 11.44 5.0K
15:02 11.45 11.45 11.45 11.45 3.5K
15:05 11.45 11.45 11.45 11.45 0.6K
15:07 11.45 11.45 11.45 11.45 0.5K
15:08 11.45 11.45 11.45 11.45 0.4K
15:09 11.45 11.45 11.44 11.45 2.0K
15:10 11.43 11.43 11.43 11.43 1.6K
15:11 11.42 11.42 11.42 11.42 0.5K
15:15 11.42 11.42 11.42 11.42 0.1K
15:16 11.42 11.42 11.42 11.42 0.3K
15:17 11.42 11.42 11.41 11.42 1.9K
15:18 11.40 11.40 11.40 11.40 0.1K
15:19 11.38 11.40 11.38 11.40 1.0K
15:20 11.40 11.40 11.40 11.40 0.2K
15:21 11.40 11.40 11.40 11.40 1.0K
15:23 11.40 11.40 11.40 11.40 1.2K
15:25 11.39 11.39 11.39 11.39 0.7K
15:27 11.39 11.39 11.39 11.39 3.1K
15:28 11.39 11.39 11.39 11.39 0.5K
15:30 11.39 11.39 11.39 11.39 1.0K
15:31 11.39 11.39 11.39 11.39 0.8K
15:32 11.39 11.39 11.37 11.37 2.6K
15:34 11.38 11.38 11.37 11.38 1.0K
15:35 11.38 11.38 11.38 11.38 0.7K
15:36 11.37 11.37 11.37 11.37 1.2K
15:37 11.35 11.37 11.35 11.37 1.1K
15:38 11.36 11.36 11.36 11.36 0.6K
15:39 11.36 11.36 11.36 11.36 0.5K
15:40 11.36 11.36 11.36 11.36 0.5K
15:41 11.36 11.36 11.33 11.35 3.0K
15:43 11.29 11.30 11.29 11.30 9.8K
15:45 11.30 11.30 11.27 11.27 0.9K
15:46 11.30 11.37 11.30 11.37 9.1K
15:47 11.38 11.40 11.38 11.40 4.6K
15:48 11.39 11.39 11.39 11.39 2.8K
15:49 11.42 11.43 11.42 11.42 2.8K
15:50 11.40 11.40 11.36 11.36 4.7K
15:51 11.36 11.36 11.31 11.31 5.6K
15:52 11.30 11.30 11.28 11.29 11.5K
15:53 11.30 11.30 11.29 11.29 3.3K
15:54 11.30 11.31 11.30 11.31 5.2K
15:55 11.33 11.33 11.33 11.33 2.5K
15:56 11.31 11.31 11.30 11.31 5.4K
15:57 11.30 11.30 11.30 11.30 5.5K
15:58 11.30 11.30 11.29 11.29 4.2K
15:59 11.28 11.28 11.23 11.24 35.0K
16:00 11.24 11.24 11.23 11.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available