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
09:31 11.20 11.20 11.20 11.20 14.0K
09:32 11.20 11.20 11.20 11.20 0.1K
09:33 11.20 11.20 11.20 11.20 4.4K
09:37 11.00 11.00 11.00 11.00 1.4K
09:38 11.01 11.04 11.00 11.00 2.4K
09:39 11.02 11.02 10.95 10.95 1.0K
09:41 10.85 10.93 10.84 10.84 1.5K
09:42 10.85 10.85 10.82 10.82 6.9K
09:43 10.77 10.80 10.77 10.80 1.7K
09:44 10.75 10.75 10.73 10.73 0.4K
09:45 10.76 10.76 10.76 10.76 0.4K
09:46 10.76 10.76 10.73 10.73 3.6K
09:47 10.70 10.73 10.70 10.70 8.4K
09:48 10.65 10.68 10.63 10.66 1.2K
09:51 10.64 10.66 10.64 10.66 1.2K
09:53 10.61 10.64 10.61 10.64 0.8K
09:54 10.66 10.68 10.65 10.65 6.3K
09:55 10.70 10.70 10.59 10.61 6.3K
09:56 10.55 10.57 10.55 10.57 0.9K
09:57 10.58 10.59 10.57 10.57 3.1K
09:59 10.57 10.57 10.57 10.57 0.2K
10:00 10.57 10.57 10.56 10.56 1.4K
10:01 10.61 10.61 10.58 10.59 4.1K
10:03 10.65 10.73 10.65 10.72 15.6K
10:04 10.70 10.70 10.65 10.65 2.7K
10:05 10.67 10.68 10.67 10.68 4.2K
10:07 10.70 10.70 10.70 10.70 5.1K
10:08 10.69 10.69 10.69 10.69 8.0K
10:09 10.71 10.75 10.71 10.75 11.6K
10:10 10.75 10.75 10.75 10.75 1.1K
10:11 10.76 10.77 10.75 10.77 0.6K
10:12 10.77 10.81 10.77 10.80 2.0K
10:13 10.79 10.79 10.79 10.79 0.6K
10:14 10.80 10.81 10.79 10.79 11.8K
10:16 10.83 10.86 10.83 10.86 3.4K
10:17 10.75 10.76 10.75 10.76 7.0K
10:20 10.74 10.74 10.74 10.74 0.1K
10:21 10.72 10.72 10.72 10.72 0.9K
10:22 10.70 10.70 10.70 10.70 0.1K
10:23 10.73 10.73 10.73 10.73 0.2K
10:26 10.70 10.73 10.70 10.73 2.2K
10:27 10.73 10.74 10.72 10.72 1.2K
10:28 10.74 10.74 10.74 10.74 1.2K
10:29 10.72 10.73 10.72 10.73 0.8K
10:30 10.74 10.74 10.74 10.74 0.8K
10:32 10.75 10.75 10.74 10.74 0.7K
10:33 10.71 10.71 10.70 10.70 4.1K
10:34 10.71 10.71 10.71 10.71 1.2K
10:36 10.72 10.72 10.72 10.72 0.8K
10:38 10.74 10.74 10.72 10.73 1.0K
10:39 10.70 10.70 10.70 10.70 0.4K
10:42 10.75 10.75 10.70 10.70 0.5K
10:44 10.73 10.75 10.73 10.75 0.4K
10:45 10.73 10.75 10.70 10.70 1.8K
10:46 10.74 10.75 10.74 10.75 5.5K
10:47 10.74 10.74 10.74 10.74 3.0K
10:48 10.72 10.72 10.72 10.72 2.3K
10:50 10.70 10.70 10.69 10.69 2.6K
10:51 10.71 10.74 10.71 10.74 2.2K
10:54 10.75 10.75 10.75 10.75 0.6K
10:57 10.77 10.77 10.77 10.77 1.1K
10:58 10.74 10.74 10.70 10.70 15.0K
10:59 10.72 10.72 10.67 10.68 5.7K
11:02 10.70 10.71 10.70 10.71 1.2K
11:03 10.71 10.76 10.71 10.76 1.9K
11:04 10.75 10.75 10.75 10.75 0.5K
11:05 10.74 10.74 10.72 10.72 0.4K
11:06 10.74 10.74 10.74 10.74 0.5K
11:07 10.76 10.78 10.76 10.78 1.7K
11:08 10.78 10.78 10.76 10.78 1.0K
11:11 10.79 10.79 10.79 10.78 0.3K
11:12 10.78 10.78 10.78 10.78 0.5K
11:13 10.78 10.78 10.78 10.78 0.2K
11:14 10.78 10.78 10.78 10.78 0.3K
11:15 10.78 10.78 10.78 10.78 0.2K
11:16 10.78 10.78 10.78 10.78 0.6K
11:18 10.79 10.79 10.79 10.79 0.3K
11:19 10.76 10.76 10.76 10.76 1.4K
11:20 10.78 10.79 10.78 10.79 0.8K
11:23 10.87 10.87 10.85 10.85 4.1K
11:24 10.86 10.86 10.85 10.85 1.0K
11:25 10.85 10.85 10.85 10.85 0.8K
11:26 10.80 10.80 10.80 10.80 1.1K
11:27 10.80 10.80 10.77 10.77 6.5K
11:28 10.75 10.75 10.75 10.75 1.1K
11:30 10.74 10.74 10.74 10.74 0.1K
11:31 10.74 10.74 10.74 10.74 1.2K
11:32 10.74 10.74 10.74 10.74 0.1K
11:34 10.75 10.75 10.74 10.74 0.8K
11:35 10.74 10.74 10.74 10.74 0.3K
11:36 10.74 10.74 10.72 10.72 10.2K
11:37 10.81 10.81 10.81 10.81 4.8K
11:39 10.81 10.81 10.80 10.80 0.4K
11:41 10.82 10.82 10.81 10.81 0.9K
11:42 10.80 10.82 10.80 10.82 7.5K
11:43 10.82 10.82 10.81 10.81 1.4K
11:44 10.81 10.84 10.81 10.84 2.5K
11:46 10.91 10.91 10.91 10.91 9.7K
11:47 10.91 10.93 10.91 10.93 20.5K
11:48 10.91 10.91 10.91 10.91 0.3K
11:50 10.95 10.95 10.92 10.93 2.9K
11:51 10.90 10.99 10.90 10.99 3.1K
11:52 10.96 10.98 10.96 10.96 1.3K
11:53 10.94 11.05 10.94 11.05 8.7K
11:54 11.04 11.04 11.04 11.04 0.4K
11:57 11.06 11.06 11.04 11.04 0.9K
11:58 11.04 11.04 11.03 11.03 0.3K
12:00 11.04 11.09 11.04 11.09 2.8K
12:01 11.10 11.10 11.10 11.10 0.2K
12:02 11.13 11.13 11.10 11.10 0.2K
12:03 11.13 11.13 11.10 11.10 0.7K
12:04 11.13 11.13 11.10 11.10 0.8K
12:05 11.10 11.10 11.10 11.10 0.1K
12:06 11.10 11.10 11.10 11.10 1.3K
12:08 11.09 11.09 11.09 11.09 1.4K
12:09 11.09 11.13 11.09 11.13 1.8K
12:10 11.15 11.15 11.15 11.15 1.1K
12:11 11.16 11.19 11.16 11.19 1.2K
12:12 11.17 11.17 11.17 11.17 1.2K
12:14 11.17 11.17 11.17 11.17 1.0K
12:15 11.15 11.17 11.15 11.15 4.5K
12:17 11.15 11.15 11.15 11.15 0.9K
12:18 11.14 11.14 11.13 11.13 3.5K
12:19 11.13 11.13 11.13 11.13 0.2K
12:21 11.12 11.12 11.12 11.12 0.1K
12:22 11.13 11.14 11.12 11.14 4.5K
12:25 11.15 11.15 11.15 11.15 1.9K
12:28 11.15 11.15 11.15 11.15 0.9K
12:29 11.17 11.17 11.17 11.17 0.8K
12:30 11.15 11.15 11.15 11.15 0.5K
12:31 11.19 11.19 11.19 11.19 0.6K
12:33 11.19 11.23 11.19 11.23 1.4K
12:34 11.23 11.23 11.23 11.23 0.6K
12:35 11.22 11.23 11.22 11.23 1.0K
12:36 11.30 11.33 11.29 11.29 7.8K
12:37 11.27 11.30 11.27 11.30 4.3K
12:38 11.32 11.32 11.30 11.30 3.2K
12:40 11.31 11.31 11.31 11.31 0.4K
12:41 11.30 11.30 11.26 11.26 1.2K
12:42 11.26 11.34 11.26 11.34 2.4K
12:43 11.33 11.33 11.33 11.33 0.1K
12:44 11.32 11.33 11.32 11.33 2.8K
12:49 11.39 11.40 11.39 11.40 2.5K
12:50 11.40 11.40 11.40 11.40 0.2K
12:51 11.41 11.41 11.41 11.40 0.3K
12:52 11.39 11.39 11.39 11.39 1.6K
12:53 11.40 11.41 11.40 11.40 1.2K
12:54 11.40 11.40 11.40 11.40 0.2K
12:55 11.41 11.41 11.39 11.39 3.0K
12:56 11.40 11.40 11.31 11.33 6.2K
12:57 11.34 11.36 11.34 11.36 1.9K
12:58 11.35 11.35 11.34 11.34 1.0K
13:00 11.34 11.34 11.33 11.33 1.6K
13:02 11.34 11.36 11.34 11.36 5.4K
13:08 11.42 11.42 11.42 11.42 0.8K
13:09 11.41 11.43 11.41 11.41 4.7K
13:10 11.41 11.41 11.41 11.41 0.1K
13:11 11.41 11.44 11.41 11.44 1.0K
13:12 11.41 11.41 11.41 11.41 0.1K
13:13 11.36 11.36 11.36 11.36 0.9K
13:15 11.32 11.32 11.32 11.32 0.9K
13:16 11.31 11.34 11.31 11.34 0.8K
13:17 11.34 11.34 11.31 11.31 1.4K
13:18 11.26 11.26 11.25 11.25 0.4K
13:19 11.26 11.26 11.26 11.26 0.2K
13:20 11.24 11.24 11.24 11.24 0.1K
13:21 11.25 11.25 11.25 11.25 0.5K
13:22 11.24 11.25 11.23 11.23 3.0K
13:23 11.23 11.23 11.16 11.16 2.0K
13:24 11.15 11.15 11.12 11.14 1.9K
13:25 11.12 11.12 11.12 11.12 0.5K
13:26 11.07 11.07 11.07 11.07 0.3K
13:27 11.08 11.08 11.07 11.08 0.5K
13:28 11.06 11.13 11.06 11.13 3.7K
13:29 11.16 11.18 11.16 11.16 60.7K
13:30 11.17 11.17 11.16 11.16 1.4K
13:31 11.13 11.17 11.13 11.17 2.2K
13:33 11.19 11.19 11.17 11.17 0.4K
13:35 11.18 11.19 11.17 11.19 1.4K
13:36 11.21 11.21 11.19 11.19 2.1K
13:37 11.16 11.19 11.16 11.19 1.2K
13:38 11.19 11.19 11.18 11.18 1.1K
13:39 11.21 11.24 11.21 11.24 1.9K
13:40 11.24 11.24 11.23 11.23 1.5K
13:42 11.21 11.23 11.21 11.23 0.6K
13:43 11.20 11.20 11.20 11.20 0.1K
13:44 11.24 11.25 11.24 11.25 1.5K
13:45 11.25 11.25 11.25 11.25 0.1K
13:46 11.25 11.25 11.20 11.23 1.7K
13:47 11.25 11.30 11.25 11.30 14.8K
13:49 11.30 11.30 11.30 11.30 1.0K
13:50 11.31 11.36 11.31 11.36 2.7K
13:51 11.34 11.40 11.33 11.40 5.5K
13:52 11.37 11.37 11.37 11.37 4.1K
13:53 11.35 11.37 11.35 11.37 0.5K
13:55 11.37 11.38 11.37 11.38 7.5K
13:56 11.37 11.44 11.37 11.42 2.0K
13:57 11.45 11.45 11.45 11.45 0.5K
13:58 11.46 11.46 11.46 11.46 1.6K
13:59 11.46 11.48 11.46 11.46 2.7K
14:00 11.46 11.46 11.43 11.43 2.3K
14:02 11.46 11.52 11.43 11.52 2.9K
14:03 11.52 11.54 11.52 11.54 0.4K
14:04 11.51 11.51 11.49 11.49 1.2K
14:05 11.48 11.50 11.48 11.50 0.4K
14:06 11.50 11.50 11.50 11.50 0.1K
14:07 11.48 11.52 11.48 11.52 3.4K
14:08 11.52 11.52 11.52 11.52 3.6K
14:09 11.51 11.52 11.48 11.52 3.8K
14:11 11.46 11.50 11.46 11.50 1.1K
14:13 11.48 11.50 11.44 11.44 3.2K
14:14 11.38 11.38 11.38 11.38 0.1K
14:15 11.44 11.44 11.44 11.44 7.2K
14:16 11.50 11.50 11.50 11.50 2.4K
14:17 11.48 11.50 11.48 11.50 0.5K
14:19 11.50 11.50 11.50 11.50 0.7K
14:20 11.51 11.51 11.51 11.51 0.9K
14:21 11.51 11.51 11.51 11.51 0.2K
14:22 11.49 11.49 11.49 11.49 0.5K
14:23 11.50 11.53 11.50 11.53 5.0K
14:26 11.58 11.63 11.58 11.63 8.4K
14:27 11.63 11.64 11.63 11.64 1.6K
14:28 11.66 11.66 11.62 11.62 4.7K
14:29 11.60 11.60 11.60 11.60 0.7K
14:31 11.58 11.59 11.58 11.59 1.2K
14:32 11.60 11.60 11.60 11.60 0.3K
14:34 11.62 11.62 11.60 11.62 0.4K
14:35 11.62 11.62 11.62 11.62 0.7K
14:36 11.62 11.63 11.62 11.63 0.8K
14:37 11.63 11.63 11.63 11.63 1.0K
14:38 11.63 11.63 11.60 11.60 1.0K
14:39 11.63 11.63 11.63 11.63 0.2K
14:40 11.62 11.62 11.59 11.59 2.8K
14:41 11.56 11.56 11.56 11.56 0.1K
14:42 11.56 11.56 11.56 11.56 1.3K
14:43 11.63 11.63 11.61 11.61 2.6K
14:44 11.63 11.63 11.63 11.63 0.6K
14:45 11.63 11.63 11.63 11.63 0.4K
14:47 11.63 11.65 11.63 11.63 5.6K
14:48 11.63 11.63 11.63 11.63 0.2K
14:49 11.61 11.61 11.61 11.61 0.6K
14:50 11.61 11.61 11.61 11.61 0.2K
14:51 11.64 11.64 11.64 11.64 0.7K
14:52 11.64 11.64 11.63 11.63 0.5K
14:53 11.64 11.68 11.64 11.68 1.9K
14:54 11.68 11.68 11.68 11.68 0.5K
14:56 11.68 11.68 11.68 11.68 0.6K
14:57 11.70 11.70 11.70 11.70 0.6K
14:58 11.68 11.68 11.68 11.68 1.4K
14:59 11.72 11.72 11.70 11.70 2.2K
15:00 11.68 11.70 11.68 11.70 0.3K
15:01 11.70 11.70 11.69 11.69 1.2K
15:03 11.68 11.70 11.68 11.70 0.7K
15:04 11.70 11.70 11.70 11.70 0.3K
15:05 11.68 11.68 11.68 11.68 0.3K
15:06 11.71 11.71 11.66 11.71 7.5K
15:07 11.71 11.75 11.71 11.75 1.7K
15:08 11.75 11.75 11.75 11.75 0.4K
15:09 11.73 11.75 11.73 11.75 0.4K
15:10 11.73 11.73 11.73 11.73 1.8K
15:11 11.73 11.73 11.73 11.73 0.7K
15:12 11.73 11.73 11.71 11.73 0.9K
15:13 11.72 11.73 11.72 11.73 0.9K
15:14 11.74 11.75 11.72 11.75 8.8K
15:15 11.76 11.76 11.69 11.69 5.7K
15:16 11.69 11.71 11.69 11.71 0.9K
15:17 11.67 11.67 11.67 11.67 3.2K
15:19 11.68 11.72 11.68 11.72 2.8K
15:20 11.72 11.73 11.72 11.72 0.6K
15:21 11.72 11.72 11.72 11.72 0.5K
15:22 11.75 11.75 11.75 11.75 3.2K
15:23 11.77 11.77 11.77 11.77 4.1K
15:25 11.78 11.78 11.78 11.78 0.3K
15:26 11.78 11.78 11.78 11.78 1.1K
15:27 11.80 11.81 11.80 11.81 1.3K
15:28 11.79 11.81 11.79 11.81 1.2K
15:29 11.81 11.81 11.81 11.81 0.6K
15:30 11.80 11.80 11.80 11.80 0.8K
15:31 11.81 11.81 11.80 11.81 4.4K
15:32 11.81 11.81 11.81 11.81 0.8K
15:33 11.81 11.82 11.81 11.82 2.3K
15:34 11.83 11.83 11.83 11.83 0.7K
15:35 11.82 11.82 11.82 11.82 1.9K
15:36 11.82 11.83 11.82 11.83 2.2K
15:37 11.83 11.84 11.83 11.84 1.7K
15:38 11.84 11.84 11.84 11.84 1.3K
15:39 11.84 11.84 11.84 11.84 0.7K
15:40 11.84 11.84 11.82 11.82 1.1K
15:41 11.80 11.81 11.80 11.81 4.2K
15:42 11.84 11.84 11.75 11.75 6.9K
15:43 11.75 11.76 11.75 11.76 1.6K
15:44 11.76 11.78 11.76 11.78 4.4K
15:45 11.78 11.78 11.75 11.75 5.1K
15:46 11.75 11.75 11.75 11.75 0.9K
15:47 11.75 11.75 11.72 11.72 2.9K
15:48 11.72 11.72 11.69 11.69 10.2K
15:49 11.74 11.80 11.74 11.80 7.3K
15:50 11.82 11.86 11.82 11.86 10.7K
15:51 11.86 11.87 11.85 11.87 8.4K
15:52 11.87 11.88 11.87 11.88 5.3K
15:53 11.88 11.89 11.87 11.89 8.1K
15:54 11.89 11.90 11.88 11.88 5.8K
15:55 11.89 11.95 11.89 11.95 20.1K
15:56 11.94 11.97 11.94 11.96 12.2K
15:57 11.95 11.96 11.91 11.91 15.0K
15:58 11.91 11.93 11.88 11.89 18.1K
15:59 11.87 11.92 11.87 11.90 22.0K
16:00 11.87 11.87 11.87 11.87 144.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available