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 12.03 12.03 11.72 11.72 5.1K
09:32 11.90 11.94 11.90 11.94 0.4K
09:34 12.06 12.06 11.89 11.89 1.4K
09:36 12.03 12.03 12.03 12.03 0.2K
09:38 11.88 11.88 11.88 11.88 0.3K
09:40 11.90 11.92 11.90 11.92 0.8K
09:41 11.92 11.92 11.92 11.92 0.5K
09:45 11.89 11.90 11.89 11.90 0.7K
09:46 11.90 11.90 11.87 11.87 0.7K
09:47 11.91 11.95 11.91 11.95 7.0K
09:48 11.90 11.90 11.90 11.90 0.4K
09:51 11.94 11.94 11.90 11.90 1.2K
09:54 11.89 11.89 11.89 11.89 1.0K
09:55 11.93 11.93 11.93 11.93 0.2K
09:56 11.87 11.87 11.87 11.87 0.3K
09:57 11.89 11.89 11.89 11.89 0.6K
09:58 11.89 11.89 11.89 11.89 0.1K
09:59 11.89 11.92 11.89 11.92 0.5K
10:00 11.88 12.00 11.88 12.00 4.4K
10:01 12.01 12.02 12.01 12.02 1.1K
10:03 12.00 12.00 11.97 11.97 1.1K
10:04 11.97 11.97 11.90 11.90 2.6K
10:05 11.91 11.92 11.87 11.87 5.9K
10:07 11.77 11.77 11.77 11.77 0.1K
10:08 11.77 11.77 11.77 11.77 1.1K
10:10 11.76 11.76 11.76 11.76 0.3K
10:11 11.75 11.75 11.75 11.75 0.2K
10:12 11.75 11.75 11.75 11.75 0.1K
10:13 11.75 11.75 11.75 11.75 0.6K
10:14 11.76 11.76 11.76 11.76 0.2K
10:15 11.77 11.77 11.77 11.77 0.1K
10:16 11.77 11.77 11.77 11.77 0.4K
10:17 11.71 11.71 11.71 11.71 0.5K
10:18 11.76 11.76 11.73 11.75 2.0K
10:19 11.71 11.74 11.71 11.74 0.6K
10:20 11.73 11.73 11.73 11.73 0.5K
10:21 11.73 11.75 11.73 11.75 1.5K
10:23 11.68 11.72 11.68 11.72 1.8K
10:26 11.71 11.71 11.70 11.70 0.4K
10:28 11.69 11.69 11.67 11.67 1.7K
10:30 11.70 11.71 11.70 11.71 1.1K
10:31 11.69 11.71 11.69 11.71 0.4K
10:32 11.70 11.71 11.69 11.71 1.4K
10:33 11.75 11.75 11.75 11.75 1.0K
10:34 11.72 11.72 11.72 11.72 1.6K
10:35 11.66 11.66 11.66 11.66 0.6K
10:36 11.67 11.67 11.67 11.67 1.6K
10:38 11.63 11.63 11.61 11.61 0.7K
10:39 11.63 11.63 11.61 11.61 0.9K
10:40 11.60 11.60 11.59 11.59 2.0K
10:43 11.55 11.55 11.55 11.55 0.2K
10:44 11.55 11.55 11.55 11.55 0.3K
10:46 11.56 11.59 11.56 11.59 3.2K
10:47 11.60 11.60 11.60 11.60 0.2K
10:48 11.59 11.59 11.58 11.58 0.4K
10:49 11.59 11.59 11.58 11.58 0.7K
10:50 11.59 11.59 11.59 11.59 0.3K
10:51 11.57 11.57 11.57 11.57 1.0K
10:53 11.58 11.58 11.58 11.58 0.4K
10:54 11.58 11.58 11.58 11.58 0.8K
10:58 11.58 11.64 11.58 11.64 7.1K
10:59 11.64 11.64 11.64 11.64 0.6K
11:00 11.64 11.64 11.64 11.64 0.3K
11:01 11.58 11.58 11.58 11.58 1.8K
11:03 11.58 11.58 11.58 11.58 0.1K
11:04 11.58 11.58 11.58 11.58 0.9K
11:06 11.56 11.56 11.56 11.56 0.3K
11:07 11.54 11.54 11.54 11.54 0.8K
11:09 11.54 11.54 11.54 11.54 0.2K
11:10 11.56 11.56 11.54 11.54 1.1K
11:11 11.54 11.54 11.54 11.54 0.5K
11:12 11.54 11.55 11.54 11.55 0.8K
11:13 11.57 11.57 11.57 11.57 2.1K
11:15 11.60 11.62 11.60 11.62 0.9K
11:16 11.63 11.63 11.63 11.63 0.5K
11:17 11.62 11.62 11.62 11.62 1.3K
11:20 11.67 11.67 11.66 11.66 2.0K
11:23 11.67 11.67 11.67 11.67 0.1K
11:24 11.64 11.65 11.64 11.64 1.3K
11:28 11.65 11.65 11.64 11.64 1.4K
11:29 11.63 11.63 11.63 11.63 0.6K
11:30 11.63 11.63 11.62 11.62 0.4K
11:31 11.62 11.62 11.62 11.62 0.4K
11:33 11.62 11.62 11.62 11.62 3.4K
11:34 11.60 11.65 11.60 11.65 3.5K
11:37 11.65 11.65 11.65 11.65 0.5K
11:40 11.65 11.67 11.65 11.67 0.6K
11:41 11.67 11.71 11.67 11.71 3.1K
11:42 11.71 11.71 11.67 11.67 1.2K
11:43 11.67 11.67 11.65 11.65 0.5K
11:44 11.65 11.66 11.65 11.66 0.3K
11:45 11.64 11.64 11.64 11.64 2.3K
11:46 11.65 11.65 11.65 11.65 0.3K
11:47 11.65 11.65 11.65 11.65 0.3K
11:48 11.63 11.65 11.63 11.65 0.9K
11:49 11.64 11.65 11.64 11.64 0.8K
11:50 11.64 11.66 11.64 11.66 29.4K
11:51 11.67 11.67 11.67 11.67 2.5K
11:52 11.69 11.69 11.69 11.69 0.5K
11:53 11.67 11.67 11.67 11.67 0.5K
11:55 11.67 11.67 11.67 11.67 0.4K
11:56 11.69 11.70 11.69 11.70 4.9K
11:59 11.69 11.69 11.69 11.69 0.3K
12:01 11.69 11.69 11.69 11.69 0.4K
12:02 11.69 11.70 11.69 11.70 1.3K
12:03 11.69 11.69 11.69 11.69 0.2K
12:04 11.69 11.69 11.69 11.69 0.6K
12:07 11.68 11.68 11.68 11.68 0.3K
12:08 11.68 11.71 11.68 11.71 3.7K
12:10 11.73 11.73 11.73 11.73 0.5K
12:11 11.73 11.73 11.73 11.73 0.1K
12:12 11.73 11.73 11.72 11.72 4.0K
12:15 11.72 11.72 11.72 11.72 0.9K
12:16 11.72 11.72 11.72 11.72 1.5K
12:21 11.72 11.73 11.72 11.72 0.5K
12:22 11.72 11.72 11.72 11.72 0.1K
12:23 11.73 11.73 11.73 11.73 1.9K
12:24 11.73 11.73 11.73 11.73 3.5K
12:27 11.73 11.73 11.73 11.73 0.2K
12:28 11.73 11.73 11.73 11.73 1.4K
12:30 11.75 11.75 11.74 11.74 0.4K
12:31 11.75 11.75 11.75 11.75 0.1K
12:32 11.74 11.74 11.74 11.74 0.8K
12:34 11.75 11.75 11.75 11.75 1.1K
12:39 11.74 11.74 11.74 11.74 0.5K
12:40 11.74 11.74 11.74 11.74 1.7K
12:41 11.75 11.75 11.75 11.75 0.6K
12:42 11.76 11.76 11.76 11.76 0.5K
12:45 11.75 11.76 11.75 11.75 0.9K
12:47 11.75 11.75 11.75 11.75 1.9K
12:49 11.76 11.76 11.76 11.76 0.3K
12:50 11.76 11.76 11.76 11.76 2.8K
12:51 11.78 11.78 11.78 11.78 0.4K
12:52 11.77 11.77 11.77 11.77 0.6K
12:55 11.75 11.75 11.75 11.75 0.2K
12:56 11.77 11.77 11.77 11.77 0.3K
12:58 11.77 11.77 11.77 11.77 0.7K
12:59 11.75 11.75 11.75 11.75 0.6K
13:00 11.75 11.77 11.75 11.77 0.5K
13:01 11.77 11.79 11.77 11.79 2.4K
13:03 11.80 11.80 11.80 11.80 0.1K
13:04 11.79 11.80 11.79 11.80 0.4K
13:06 11.80 11.80 11.80 11.80 0.7K
13:09 11.80 11.80 11.80 11.80 0.5K
13:11 11.79 11.79 11.79 11.79 0.3K
13:12 11.79 11.79 11.78 11.78 0.8K
13:13 11.79 11.79 11.79 11.79 0.6K
13:15 11.79 11.79 11.79 11.79 0.5K
13:16 11.79 11.79 11.79 11.79 0.1K
13:17 11.78 11.79 11.78 11.79 1.6K
13:18 11.77 11.77 11.77 11.77 0.4K
13:20 11.77 11.77 11.77 11.77 0.9K
13:22 11.78 11.80 11.78 11.80 2.7K
13:23 11.79 11.79 11.79 11.79 0.5K
13:25 11.80 11.80 11.80 11.80 1.3K
13:28 11.80 11.80 11.80 11.80 0.4K
13:31 11.81 11.82 11.81 11.82 0.4K
13:32 11.81 11.81 11.81 11.81 0.2K
13:33 11.81 11.81 11.81 11.81 0.1K
13:34 11.82 11.82 11.82 11.82 0.8K
13:35 11.83 11.83 11.83 11.83 1.2K
13:38 11.85 11.87 11.85 11.87 1.6K
13:40 11.86 11.86 11.86 11.86 0.3K
13:42 11.86 11.86 11.86 11.86 0.8K
13:45 11.86 11.86 11.86 11.86 0.3K
13:46 11.84 11.84 11.84 11.84 0.2K
13:47 11.86 11.86 11.86 11.86 0.7K
13:48 11.85 11.85 11.85 11.85 2.2K
13:50 11.85 11.85 11.85 11.85 0.2K
13:52 11.83 11.83 11.83 11.83 0.4K
13:53 11.83 11.83 11.83 11.83 0.1K
13:54 11.85 11.85 11.85 11.85 0.5K
13:55 11.83 11.85 11.83 11.85 0.5K
13:56 11.83 11.83 11.83 11.83 0.3K
13:57 11.84 11.87 11.84 11.87 4.5K
14:03 11.88 11.88 11.88 11.88 0.9K
14:05 11.86 11.86 11.86 11.86 0.1K
14:06 11.86 11.86 11.86 11.86 0.4K
14:07 11.86 11.86 11.86 11.86 0.4K
14:08 11.86 11.86 11.86 11.86 0.1K
14:09 11.85 11.85 11.85 11.85 0.4K
14:10 11.85 11.86 11.85 11.86 2.6K
14:11 11.86 11.86 11.85 11.86 0.4K
14:12 11.85 11.85 11.84 11.84 1.7K
14:13 11.85 11.85 11.85 11.85 0.4K
14:14 11.85 11.85 11.81 11.82 2.9K
14:15 11.83 11.86 11.83 11.86 1.8K
14:16 11.87 11.87 11.87 11.87 0.9K
14:18 11.87 11.87 11.87 11.87 0.8K
14:21 11.84 11.84 11.84 11.84 1.0K
14:26 11.86 11.86 11.86 11.86 1.6K
14:27 11.88 11.88 11.88 11.88 0.2K
14:28 11.88 11.88 11.88 11.88 0.2K
14:29 11.88 11.88 11.88 11.88 1.1K
14:30 11.87 11.87 11.87 11.87 1.8K
14:34 11.86 11.86 11.86 11.86 0.3K
14:35 11.84 11.84 11.84 11.84 0.4K
14:36 11.84 11.85 11.84 11.85 0.4K
14:37 11.84 11.84 11.84 11.84 0.3K
14:38 11.84 11.84 11.84 11.84 0.3K
14:39 11.84 11.85 11.84 11.84 0.7K
14:40 11.84 11.90 11.84 11.90 4.1K
14:41 11.90 11.90 11.90 11.90 3.0K
14:42 11.90 11.90 11.86 11.86 3.8K
14:43 11.83 11.83 11.81 11.81 0.9K
14:44 11.82 11.82 11.82 11.82 0.2K
14:46 11.82 11.82 11.82 11.82 0.8K
14:48 11.82 11.82 11.82 11.82 1.3K
14:51 11.82 11.82 11.82 11.82 0.8K
14:53 11.80 11.80 11.80 11.80 0.3K
14:54 11.80 11.80 11.80 11.80 0.1K
14:55 11.82 11.82 11.80 11.80 0.4K
14:56 11.81 11.81 11.81 11.81 0.4K
14:57 11.82 11.82 11.81 11.81 2.7K
14:58 11.82 11.82 11.82 11.82 0.6K
14:59 11.82 11.83 11.82 11.83 2.0K
15:00 11.83 11.83 11.83 11.83 0.1K
15:01 11.84 11.84 11.84 11.84 2.3K
15:02 11.85 11.85 11.85 11.85 0.2K
15:03 11.85 11.85 11.85 11.85 0.7K
15:04 11.85 11.85 11.85 11.85 0.5K
15:05 11.85 11.85 11.84 11.85 1.5K
15:07 11.86 11.86 11.86 11.86 1.1K
15:09 11.85 11.86 11.85 11.86 2.3K
15:10 11.87 11.87 11.87 11.87 1.1K
15:12 11.86 11.86 11.86 11.86 2.5K
15:13 11.86 11.86 11.86 11.86 0.8K
15:14 11.86 11.86 11.86 11.86 1.1K
15:15 11.85 11.85 11.82 11.82 2.4K
15:16 11.78 11.78 11.78 11.78 1.5K
15:17 11.78 11.78 11.78 11.78 0.3K
15:19 11.78 11.78 11.76 11.77 1.7K
15:20 11.75 11.75 11.71 11.71 1.4K
15:22 11.69 11.69 11.68 11.68 2.7K
15:23 11.68 11.68 11.68 11.68 0.3K
15:24 11.68 11.68 11.68 11.68 0.3K
15:25 11.68 11.68 11.67 11.67 1.0K
15:26 11.65 11.65 11.65 11.65 1.2K
15:27 11.63 11.65 11.63 11.65 1.0K
15:28 11.65 11.65 11.64 11.64 0.8K
15:29 11.67 11.67 11.65 11.65 2.0K
15:30 11.65 11.70 11.65 11.70 7.3K
15:31 11.70 11.74 11.70 11.74 1.7K
15:32 11.74 11.74 11.74 11.74 2.6K
15:33 11.80 11.81 11.80 11.81 2.9K
15:34 11.80 11.80 11.80 11.80 1.2K
15:35 11.85 11.85 11.84 11.84 4.7K
15:37 11.85 11.85 11.85 11.85 2.9K
15:39 11.83 11.83 11.83 11.83 0.2K
15:40 11.82 11.83 11.82 11.83 1.9K
15:41 11.82 11.82 11.77 11.78 3.0K
15:42 11.80 11.85 11.80 11.85 4.7K
15:44 11.86 11.86 11.86 11.86 0.4K
15:45 11.86 11.87 11.86 11.87 3.7K
15:47 11.86 11.86 11.85 11.85 1.7K
15:48 11.83 11.86 11.83 11.86 3.6K
15:50 11.89 11.91 11.88 11.91 11.4K
15:51 11.89 11.90 11.89 11.89 6.3K
15:52 11.91 11.91 11.89 11.89 3.7K
15:53 11.88 11.88 11.87 11.87 1.0K
15:54 11.86 11.86 11.86 11.86 2.7K
15:55 11.87 11.92 11.87 11.90 10.1K
15:56 11.89 11.91 11.89 11.90 7.6K
15:57 11.90 11.90 11.90 11.90 9.8K
15:58 11.90 11.90 11.90 11.90 13.3K
15:59 11.90 11.91 11.88 11.89 22.7K
16:00 11.86 11.89 11.86 11.89 114.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available