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 11.71 11.71 11.67 11.67 119.2K
09:31 11.68 11.68 11.68 11.68 1.0K
09:33 11.72 11.72 11.72 11.72 2.4K
09:34 11.72 11.72 11.72 11.72 0.1K
09:35 11.70 11.70 11.70 11.70 0.7K
09:36 11.63 11.71 11.63 11.71 2.3K
09:38 11.47 11.47 11.42 11.42 2.2K
09:40 11.41 11.41 11.41 11.41 1.4K
09:43 11.36 11.38 11.34 11.34 0.3K
09:44 11.51 11.51 11.51 11.51 2.6K
09:46 11.54 11.54 11.54 11.54 1.0K
09:47 11.50 11.50 11.50 11.50 0.3K
09:48 11.51 11.51 11.51 11.51 0.3K
09:49 11.50 11.50 11.48 11.48 0.9K
09:50 11.52 11.60 11.52 11.55 1.5K
09:51 11.53 11.53 11.53 11.53 0.2K
09:54 11.57 11.57 11.57 11.57 0.3K
09:56 11.57 11.57 11.57 11.57 0.5K
09:57 11.57 11.58 11.57 11.58 0.4K
09:59 11.58 11.58 11.58 11.58 0.1K
10:00 11.61 11.61 11.59 11.59 0.9K
10:01 11.60 11.60 11.60 11.60 0.4K
10:03 11.60 11.63 11.60 11.63 1.4K
10:04 11.66 11.66 11.63 11.63 1.7K
10:06 11.61 11.61 11.61 11.61 0.3K
10:07 11.65 11.65 11.62 11.65 3.3K
10:09 11.63 11.64 11.63 11.64 2.7K
10:13 11.70 11.70 11.63 11.63 1.5K
10:14 11.62 11.62 11.62 11.62 0.5K
10:17 11.62 11.62 11.62 11.62 0.5K
10:19 11.60 11.60 11.60 11.60 1.6K
10:20 11.58 11.58 11.56 11.56 3.2K
10:21 11.56 11.56 11.53 11.55 4.1K
10:22 11.54 11.54 11.54 11.54 0.4K
10:23 11.54 11.55 11.52 11.52 1.2K
10:24 11.49 11.51 11.49 11.51 1.6K
10:25 11.52 11.52 11.52 11.52 0.2K
10:26 11.51 11.54 11.51 11.54 0.6K
10:27 11.52 11.53 11.52 11.53 0.6K
10:28 11.53 11.55 11.53 11.55 1.2K
10:29 11.53 11.53 11.53 11.53 1.2K
10:30 11.52 11.52 11.52 11.52 0.3K
10:31 11.53 11.53 11.51 11.53 2.8K
10:32 11.51 11.53 11.51 11.51 0.7K
10:33 11.52 11.53 11.51 11.53 7.4K
10:34 11.57 11.57 11.57 11.57 2.1K
10:35 11.57 11.58 11.57 11.57 1.1K
10:36 11.57 11.57 11.53 11.53 2.1K
10:38 11.51 11.51 11.51 11.51 0.9K
10:39 11.45 11.45 11.44 11.44 1.3K
10:40 11.43 11.43 11.43 11.43 0.2K
10:41 11.44 11.44 11.44 11.44 3.5K
10:45 11.38 11.38 11.38 11.38 1.0K
10:47 11.33 11.35 11.33 11.35 2.0K
10:48 11.35 11.35 11.32 11.32 0.9K
10:49 11.32 11.32 11.32 11.32 0.8K
10:52 11.28 11.28 11.28 11.28 0.7K
10:55 11.29 11.29 11.29 11.29 1.2K
10:56 11.28 11.28 11.28 11.28 0.6K
10:57 11.25 11.25 11.25 11.25 0.3K
10:58 11.20 11.20 11.19 11.19 6.7K
10:59 11.19 11.19 11.18 11.18 1.2K
11:01 11.18 11.21 11.17 11.21 4.2K
11:02 11.19 11.20 11.16 11.16 1.9K
11:03 11.17 11.17 11.17 11.17 0.6K
11:04 11.17 11.17 11.17 11.17 0.1K
11:05 11.21 11.21 11.21 11.21 1.9K
11:06 11.28 11.32 11.28 11.32 8.7K
11:07 11.33 11.36 11.33 11.36 1.3K
11:09 11.35 11.35 11.35 11.35 3.3K
11:11 11.36 11.36 11.36 11.36 1.1K
11:12 11.36 11.36 11.36 11.36 0.2K
11:13 11.35 11.36 11.35 11.36 7.8K
11:17 11.32 11.43 11.32 11.43 4.5K
11:18 11.43 11.44 11.43 11.44 2.0K
11:19 11.44 11.44 11.42 11.42 0.9K
11:20 11.42 11.45 11.42 11.45 2.0K
11:21 11.47 11.47 11.47 11.47 0.3K
11:23 11.48 11.48 11.48 11.48 0.5K
11:24 11.49 11.49 11.49 11.49 0.9K
11:26 11.49 11.49 11.49 11.49 2.5K
11:27 11.51 11.51 11.51 11.51 1.8K
11:28 11.52 11.52 11.52 11.52 4.1K
11:31 11.53 11.53 11.53 11.53 1.3K
11:34 11.54 11.54 11.54 11.54 0.5K
11:36 11.54 11.54 11.54 11.54 0.4K
11:37 11.55 11.55 11.55 11.55 0.2K
11:38 11.54 11.56 11.54 11.56 1.6K
11:39 11.55 11.55 11.55 11.55 0.6K
11:40 11.54 11.54 11.54 11.54 1.4K
11:41 11.53 11.53 11.53 11.53 1.1K
11:43 11.55 11.55 11.55 11.55 0.5K
11:45 11.54 11.54 11.54 11.54 1.0K
11:49 11.53 11.53 11.53 11.53 1.8K
11:52 11.53 11.53 11.53 11.53 0.5K
11:55 11.53 11.53 11.53 11.53 0.2K
11:56 11.52 11.52 11.50 11.50 3.0K
11:57 11.49 11.49 11.49 11.49 0.9K
12:00 11.50 11.57 11.50 11.57 4.3K
12:04 11.60 11.60 11.60 11.60 0.4K
12:05 11.58 11.58 11.58 11.58 1.7K
12:06 11.57 11.57 11.57 11.57 0.4K
12:07 11.56 11.56 11.56 11.56 0.9K
12:08 11.57 11.59 11.57 11.58 11.9K
12:09 11.57 11.57 11.57 11.57 0.3K
12:10 11.58 11.58 11.58 11.58 0.2K
12:13 11.59 11.59 11.59 11.59 1.1K
12:14 11.61 11.62 11.60 11.62 7.6K
12:16 11.63 11.63 11.63 11.63 0.2K
12:17 11.61 11.61 11.61 11.61 0.2K
12:19 11.60 11.60 11.60 11.60 0.5K
12:22 11.60 11.60 11.60 11.60 0.1K
12:23 11.58 11.58 11.58 11.58 1.7K
12:24 11.55 11.55 11.55 11.55 0.7K
12:25 11.57 11.57 11.53 11.53 0.7K
12:26 11.53 11.58 11.53 11.57 1.7K
12:28 11.57 11.57 11.57 11.57 0.7K
12:29 11.57 11.57 11.57 11.57 0.4K
12:32 11.56 11.56 11.56 11.56 0.9K
12:37 11.59 11.59 11.59 11.59 2.4K
12:39 11.61 11.61 11.61 11.61 0.3K
12:41 11.61 11.66 11.61 11.66 3.7K
12:42 11.66 11.66 11.66 11.66 0.9K
12:43 11.65 11.66 11.61 11.61 5.9K
12:45 11.63 11.63 11.63 11.63 0.3K
12:47 11.63 11.63 11.63 11.63 0.3K
12:48 11.61 11.61 11.61 11.61 0.7K
12:49 11.60 11.60 11.60 11.60 3.9K
12:51 11.58 11.58 11.58 11.58 0.8K
12:53 11.58 11.58 11.58 11.58 0.5K
12:54 11.59 11.59 11.58 11.58 0.8K
12:59 11.58 11.67 11.58 11.67 7.1K
13:02 11.67 11.67 11.67 11.67 0.7K
13:04 11.68 11.68 11.68 11.68 0.3K
13:05 11.68 11.68 11.68 11.68 0.5K
13:10 11.73 11.75 11.73 11.75 11.1K
13:11 11.76 11.76 11.75 11.75 0.4K
13:12 11.74 11.74 11.74 11.74 0.7K
13:14 11.77 11.77 11.77 11.77 3.1K
13:16 11.80 11.82 11.80 11.82 0.7K
13:17 11.83 11.83 11.81 11.81 23.1K
13:18 11.78 11.78 11.78 11.78 2.3K
13:19 11.77 11.77 11.77 11.77 0.3K
13:20 11.73 11.73 11.73 11.73 1.2K
13:25 11.73 11.73 11.72 11.72 2.4K
13:30 11.70 11.70 11.70 11.70 1.4K
13:31 11.71 11.72 11.71 11.71 2.6K
13:35 11.73 11.73 11.73 11.73 0.8K
13:39 11.73 11.73 11.73 11.73 0.5K
13:40 11.71 11.71 11.70 11.71 3.1K
13:41 11.74 11.74 11.74 11.74 1.6K
13:46 11.74 11.74 11.73 11.73 2.3K
13:48 11.67 11.67 11.67 11.67 1.4K
13:51 11.69 11.69 11.69 11.69 0.8K
13:52 11.68 11.69 11.68 11.69 1.6K
13:58 11.71 11.71 11.71 11.71 0.4K
13:59 11.70 11.70 11.70 11.70 0.5K
14:01 11.69 11.69 11.69 11.69 1.8K
14:04 11.69 11.70 11.68 11.70 4.4K
14:05 11.73 11.75 11.73 11.74 1.7K
14:06 11.76 11.76 11.76 11.76 2.0K
14:08 11.73 11.73 11.73 11.73 0.8K
14:12 11.74 11.74 11.74 11.74 1.2K
14:13 11.75 11.75 11.75 11.75 0.6K
14:14 11.76 11.84 11.76 11.84 5.6K
14:15 11.86 11.90 11.86 11.90 3.6K
14:17 11.93 12.02 11.93 11.99 10.6K
14:18 12.00 12.04 12.00 12.04 9.5K
14:19 12.04 12.05 12.04 12.05 6.3K
14:20 12.12 12.16 12.12 12.16 9.3K
14:22 12.05 12.06 12.05 12.06 4.2K
14:24 12.01 12.01 12.00 12.00 5.6K
14:25 11.99 11.99 11.99 11.99 0.9K
14:26 11.99 11.99 11.99 11.99 0.4K
14:28 12.01 12.01 12.00 12.00 2.4K
14:29 12.00 12.00 12.00 12.00 0.2K
14:32 12.01 12.01 12.01 12.01 0.8K
14:33 12.00 12.00 12.00 12.00 1.2K
14:35 11.96 11.96 11.96 11.96 3.1K
14:37 11.94 11.95 11.94 11.95 1.9K
14:38 11.93 11.93 11.93 11.93 0.1K
14:39 11.92 11.92 11.92 11.92 0.7K
14:40 11.90 11.90 11.90 11.90 0.3K
14:41 11.90 11.90 11.90 11.90 0.1K
14:42 11.90 11.91 11.90 11.91 2.0K
14:45 11.91 11.91 11.91 11.91 0.6K
14:47 11.91 11.91 11.91 11.91 0.6K
14:48 11.90 11.90 11.90 11.90 1.0K
14:50 11.90 11.90 11.90 11.90 1.4K
14:51 11.90 11.90 11.90 11.90 0.1K
14:52 11.89 11.89 11.89 11.89 1.3K
14:54 11.90 11.92 11.90 11.92 0.7K
14:55 11.91 11.91 11.91 11.91 0.5K
14:56 11.91 11.91 11.91 11.91 0.4K
14:57 11.92 11.92 11.91 11.92 1.8K
14:58 11.91 11.93 11.91 11.93 3.0K
15:01 11.96 11.97 11.96 11.97 1.7K
15:05 11.99 11.99 11.98 11.98 2.2K
15:08 11.96 11.96 11.94 11.94 3.3K
15:12 11.94 11.94 11.94 11.94 0.3K
15:13 11.94 11.95 11.94 11.95 0.7K
15:14 11.96 11.96 11.94 11.94 3.0K
15:17 11.95 11.97 11.95 11.97 1.6K
15:18 11.98 11.98 11.98 11.98 0.8K
15:19 11.98 11.98 11.97 11.97 1.6K
15:20 11.94 11.94 11.94 11.94 0.3K
15:21 11.94 11.94 11.94 11.94 1.0K
15:22 11.94 11.94 11.92 11.92 2.9K
15:24 11.91 11.91 11.91 11.91 0.4K
15:25 11.93 11.93 11.93 11.93 4.1K
15:26 11.93 11.93 11.92 11.92 1.6K
15:27 11.91 11.91 11.91 11.91 0.8K
15:28 11.93 11.94 11.93 11.94 2.3K
15:30 11.92 11.92 11.92 11.92 1.2K
15:32 11.93 11.93 11.91 11.91 1.5K
15:33 11.91 11.92 11.91 11.92 0.9K
15:34 11.92 11.92 11.92 11.92 2.3K
15:35 11.93 11.98 11.93 11.96 7.3K
15:36 11.96 11.96 11.96 11.96 2.0K
15:37 11.96 11.96 11.96 11.96 0.7K
15:38 11.96 11.96 11.96 11.96 0.3K
15:39 11.97 11.99 11.97 11.99 2.4K
15:40 11.97 11.97 11.97 11.97 3.1K
15:41 11.97 11.97 11.97 11.97 0.5K
15:42 11.95 11.97 11.95 11.96 2.9K
15:43 11.95 11.95 11.95 11.95 0.6K
15:44 11.94 11.95 11.94 11.94 1.3K
15:45 11.90 11.90 11.90 11.90 2.3K
15:46 11.90 11.90 11.88 11.88 1.9K
15:47 11.86 11.86 11.83 11.84 1.9K
15:48 11.84 11.84 11.84 11.84 0.9K
15:49 11.83 11.85 11.83 11.85 4.1K
15:50 11.89 11.93 11.88 11.93 12.5K
15:51 11.92 11.92 11.88 11.88 2.4K
15:52 11.89 11.89 11.88 11.88 1.9K
15:53 11.87 11.89 11.83 11.83 7.3K
15:54 11.83 11.83 11.81 11.82 3.4K
15:55 11.83 11.92 11.83 11.92 18.4K
15:56 11.91 11.91 11.88 11.88 14.1K
15:57 11.86 11.86 11.85 11.86 9.5K
15:58 11.86 11.88 11.85 11.87 20.1K
15:59 11.88 11.92 11.87 11.91 16.4K
16:00 11.91 11.91 11.89 11.89 73.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available