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 11.95 11.95 11.91 11.91 35.9K
09:31 11.79 11.94 11.78 11.94 0.5K
09:32 11.78 11.78 11.78 11.78 0.2K
09:33 11.94 11.94 11.94 11.94 0.1K
09:34 11.77 11.94 11.77 11.78 0.6K
09:35 11.78 11.78 11.78 11.78 0.1K
09:36 11.78 11.91 11.78 11.78 1.1K
09:37 11.87 11.87 11.87 11.87 0.2K
09:38 11.77 11.85 11.76 11.85 0.8K
09:39 11.77 11.79 11.77 11.79 1.0K
09:40 11.80 11.80 11.79 11.79 1.6K
09:41 11.79 11.79 11.79 11.79 0.2K
09:42 11.79 11.84 11.79 11.79 0.4K
09:43 11.80 11.80 11.80 11.80 0.5K
09:44 11.76 11.80 11.76 11.80 0.5K
09:45 11.79 11.80 11.79 11.80 0.3K
09:46 11.80 11.80 11.79 11.79 0.2K
09:47 11.81 11.81 11.81 11.81 0.2K
09:48 11.81 11.81 11.79 11.79 0.3K
09:49 11.79 11.84 11.79 11.84 0.9K
09:51 11.78 11.78 11.78 11.78 0.5K
09:52 11.78 11.78 11.78 11.78 0.3K
09:54 11.78 11.81 11.78 11.81 0.2K
09:55 11.78 11.78 11.78 11.78 0.1K
09:56 11.73 11.73 11.69 11.69 2.4K
09:57 11.65 11.65 11.65 11.65 0.3K
09:58 11.65 11.68 11.65 11.66 0.5K
09:59 11.68 11.70 11.66 11.68 4.4K
10:01 11.62 11.62 11.62 11.62 0.8K
10:02 11.57 11.57 11.57 11.57 0.5K
10:03 11.56 11.56 11.56 11.56 6.1K
10:04 11.59 11.59 11.59 11.59 2.1K
10:06 11.61 11.64 11.61 11.64 1.1K
10:07 11.68 11.68 11.68 11.67 1.0K
10:09 11.63 11.63 11.63 11.63 1.1K
10:10 11.63 11.66 11.63 11.66 0.3K
10:11 11.60 11.60 11.58 11.58 1.4K
10:12 11.58 11.58 11.58 11.58 0.6K
10:14 11.58 11.58 11.56 11.58 0.3K
10:15 11.58 11.63 11.58 11.63 1.7K
10:18 11.66 11.66 11.66 11.66 0.2K
10:19 11.63 11.63 11.63 11.63 0.1K
10:20 11.66 11.66 11.66 11.66 0.1K
10:21 11.63 11.63 11.63 11.63 0.1K
10:22 11.62 11.62 11.62 11.62 0.1K
10:23 11.62 11.62 11.62 11.62 1.7K
10:24 11.59 11.59 11.59 11.59 0.3K
10:25 11.59 11.59 11.59 11.59 0.2K
10:26 11.59 11.59 11.59 11.59 0.3K
10:27 11.61 11.61 11.59 11.59 0.4K
10:28 11.59 11.59 11.59 11.59 0.8K
10:29 11.59 11.59 11.59 11.59 0.5K
10:30 11.57 11.57 11.57 11.57 0.5K
10:31 11.57 11.57 11.57 11.57 0.5K
10:32 11.57 11.61 11.57 11.59 2.1K
10:34 11.59 11.61 11.58 11.61 0.4K
10:35 11.60 11.61 11.60 11.61 0.4K
10:36 11.61 11.61 11.61 11.61 0.8K
10:37 11.61 11.61 11.61 11.61 0.5K
10:38 11.62 11.62 11.57 11.57 1.4K
10:39 11.59 11.59 11.59 11.59 0.4K
10:40 11.59 11.59 11.57 11.59 0.5K
10:41 11.57 11.60 11.57 11.60 0.4K
10:42 11.57 11.57 11.57 11.57 0.2K
10:43 11.57 11.57 11.55 11.55 1.2K
10:45 11.57 11.57 11.57 11.57 0.4K
10:46 11.55 11.57 11.55 11.56 0.8K
10:47 11.56 11.56 11.55 11.55 0.8K
10:48 11.57 11.57 11.57 11.57 2.5K
10:49 11.60 11.60 11.59 11.59 1.6K
10:50 11.59 11.59 11.59 11.59 0.3K
10:52 11.59 11.59 11.59 11.59 1.0K
10:53 11.60 11.60 11.60 11.60 1.4K
10:54 11.60 11.60 11.60 11.60 0.7K
10:55 11.60 11.60 11.60 11.60 1.2K
10:56 11.60 11.69 11.60 11.69 4.4K
10:57 11.72 11.72 11.72 11.72 0.3K
10:59 11.69 11.74 11.69 11.74 3.5K
11:00 11.74 11.74 11.74 11.74 0.6K
11:01 11.75 11.75 11.75 11.75 0.7K
11:04 11.72 11.74 11.72 11.74 0.6K
11:05 11.73 11.75 11.73 11.75 0.3K
11:06 11.75 11.75 11.75 11.75 0.1K
11:07 11.75 11.75 11.75 11.75 1.1K
11:08 11.73 11.76 11.73 11.76 0.8K
11:09 11.74 11.74 11.74 11.74 0.7K
11:10 11.74 11.74 11.74 11.74 0.4K
11:11 11.74 11.74 11.74 11.74 1.5K
11:12 11.73 11.73 11.73 11.73 0.2K
11:13 11.74 11.74 11.74 11.74 0.3K
11:14 11.74 11.74 11.74 11.74 0.2K
11:15 11.74 11.74 11.74 11.74 0.2K
11:16 11.74 11.74 11.74 11.74 0.1K
11:17 11.72 11.72 11.72 11.72 0.1K
11:18 11.74 11.74 11.74 11.74 0.6K
11:20 11.74 11.76 11.74 11.76 0.2K
11:21 11.74 11.74 11.74 11.74 0.1K
11:22 11.74 11.74 11.74 11.74 0.4K
11:23 11.74 11.74 11.74 11.74 0.1K
11:24 11.78 11.82 11.78 11.82 4.4K
11:27 11.81 11.84 11.81 11.84 1.0K
11:28 11.87 11.87 11.84 11.84 0.9K
11:30 11.87 11.87 11.87 11.87 0.7K
11:31 11.86 11.88 11.86 11.88 0.4K
11:32 11.85 11.88 11.85 11.88 2.8K
11:33 11.84 11.84 11.84 11.84 0.5K
11:34 11.82 11.82 11.82 11.82 2.5K
11:36 11.82 11.82 11.82 11.82 0.2K
11:37 11.82 11.82 11.82 11.82 0.4K
11:38 11.82 11.82 11.82 11.82 0.4K
11:41 11.82 11.84 11.82 11.84 0.4K
11:43 11.82 11.84 11.82 11.84 0.5K
11:45 11.82 11.82 11.82 11.82 0.2K
11:46 11.82 11.82 11.82 11.82 0.5K
11:47 11.84 11.87 11.84 11.87 14.7K
11:48 11.87 11.87 11.87 11.87 0.3K
11:50 11.87 11.89 11.87 11.88 0.7K
11:51 11.87 11.87 11.87 11.87 0.5K
11:52 11.89 11.89 11.88 11.88 0.4K
11:53 11.87 11.87 11.85 11.85 0.4K
11:54 11.80 11.80 11.80 11.80 5.8K
11:55 11.77 11.78 11.77 11.78 0.2K
11:57 11.78 11.78 11.78 11.78 0.2K
11:58 11.78 11.78 11.78 11.78 0.7K
12:01 11.80 11.80 11.80 11.80 0.1K
12:02 11.77 11.77 11.77 11.77 0.2K
12:03 11.80 11.80 11.80 11.80 0.2K
12:05 11.80 11.80 11.77 11.77 0.3K
12:06 11.77 11.77 11.77 11.77 0.1K
12:07 11.79 11.79 11.77 11.77 0.3K
12:08 11.77 11.77 11.77 11.77 0.4K
12:09 11.77 11.80 11.77 11.80 0.2K
12:10 11.76 11.76 11.76 11.76 0.1K
12:11 11.80 11.80 11.76 11.76 0.3K
12:12 11.77 11.81 11.77 11.81 8.0K
12:13 11.85 11.88 11.85 11.88 2.1K
12:14 11.83 11.83 11.83 11.83 0.6K
12:18 11.88 11.88 11.88 11.88 0.4K
12:19 11.88 11.88 11.88 11.88 0.2K
12:20 11.88 11.88 11.88 11.88 0.4K
12:21 11.86 11.86 11.86 11.86 0.3K
12:22 11.86 11.86 11.86 11.86 0.2K
12:23 11.86 11.88 11.86 11.88 0.4K
12:24 11.88 11.88 11.86 11.86 0.7K
12:25 11.88 11.93 11.88 11.93 20.8K
12:26 11.89 11.89 11.88 11.89 7.3K
12:27 11.90 11.92 11.90 11.92 2.0K
12:31 11.93 11.97 11.93 11.97 3.4K
12:32 11.99 11.99 11.99 11.99 0.4K
12:36 11.99 11.99 11.96 11.96 0.6K
12:37 11.95 11.95 11.95 11.95 0.5K
12:38 11.96 11.97 11.96 11.97 1.4K
12:39 11.99 11.99 11.99 11.99 0.5K
12:41 12.03 12.03 12.03 12.03 2.5K
12:42 12.00 12.00 11.98 11.98 7.3K
12:43 11.98 11.98 11.98 11.98 0.5K
12:46 11.98 11.98 11.98 11.98 1.6K
12:50 12.01 12.01 12.01 12.01 0.3K
12:51 11.98 12.00 11.98 12.00 1.3K
12:52 11.98 11.98 11.98 11.98 0.6K
12:54 11.98 11.98 11.98 11.98 2.0K
12:55 11.98 11.98 11.98 11.98 1.0K
12:57 11.98 11.98 11.98 11.98 0.7K
12:58 11.98 12.03 11.96 12.03 7.5K
12:59 12.03 12.04 12.03 12.03 2.8K
13:00 12.02 12.02 12.02 12.02 0.3K
13:01 12.02 12.02 11.97 11.97 1.9K
13:02 11.96 11.97 11.96 11.97 0.5K
13:03 11.97 11.97 11.97 11.97 0.4K
13:04 11.97 11.97 11.97 11.97 0.1K
13:05 11.98 11.98 11.94 11.94 1.0K
13:06 11.94 11.94 11.94 11.94 0.3K
13:07 11.91 11.94 11.91 11.94 0.4K
13:08 11.91 11.94 11.91 11.94 0.7K
13:09 11.94 11.94 11.94 11.94 0.7K
13:10 11.93 11.93 11.93 11.93 1.3K
13:11 11.88 11.88 11.88 11.88 0.2K
13:12 11.88 11.88 11.88 11.88 0.1K
13:13 11.88 11.88 11.88 11.88 0.4K
13:14 11.91 11.91 11.91 11.91 2.3K
13:15 11.92 11.92 11.92 11.92 1.4K
13:19 11.95 11.95 11.94 11.94 1.3K
13:21 11.96 11.96 11.96 11.96 0.4K
13:22 11.93 11.93 11.93 11.93 0.4K
13:23 11.94 11.94 11.94 11.94 0.6K
13:26 11.94 11.94 11.94 11.94 0.3K
13:28 11.94 11.94 11.92 11.92 2.0K
13:29 11.93 11.93 11.93 11.93 0.8K
13:31 11.90 11.90 11.89 11.89 0.4K
13:32 11.87 11.89 11.87 11.89 1.8K
13:33 11.89 11.89 11.89 11.89 0.1K
13:34 11.89 11.89 11.89 11.89 0.3K
13:36 11.89 11.89 11.87 11.87 1.0K
13:37 11.87 11.92 11.87 11.92 2.6K
13:41 11.91 11.91 11.90 11.90 5.6K
13:43 11.88 11.92 11.88 11.92 2.8K
13:46 11.94 11.94 11.94 11.94 0.1K
13:47 11.94 11.94 11.94 11.94 1.9K
13:51 11.97 11.97 11.97 11.97 1.9K
13:53 11.98 11.98 11.98 11.98 1.8K
13:54 11.90 11.90 11.89 11.89 6.0K
13:55 11.90 11.90 11.90 11.90 0.3K
13:56 11.90 11.90 11.90 11.90 1.5K
13:58 11.96 11.96 11.96 11.96 0.3K
13:59 11.95 11.95 11.95 11.95 1.2K
14:00 11.93 11.93 11.93 11.93 1.5K
14:01 11.94 11.94 11.94 11.94 1.7K
14:02 11.93 11.93 11.93 11.93 0.2K
14:03 11.95 11.95 11.93 11.93 2.3K
14:04 11.93 11.93 11.93 11.93 1.4K
14:05 11.89 11.89 11.89 11.89 2.1K
14:06 11.91 11.91 11.91 11.91 0.9K
14:07 11.91 11.91 11.91 11.91 0.2K
14:09 11.91 11.91 11.91 11.91 0.2K
14:10 11.89 11.89 11.89 11.89 1.1K
14:12 11.92 11.92 11.91 11.91 0.8K
14:13 11.93 11.93 11.93 11.93 0.6K
14:14 11.94 11.96 11.94 11.96 2.9K
14:15 11.97 11.98 11.97 11.98 1.2K
14:18 11.97 11.97 11.97 11.97 0.4K
14:19 11.95 11.95 11.95 11.95 2.5K
14:20 11.95 11.95 11.95 11.95 1.2K
14:23 11.94 11.94 11.94 11.94 0.8K
14:24 11.93 11.93 11.93 11.93 0.4K
14:26 11.92 11.92 11.92 11.92 1.3K
14:27 11.88 11.88 11.83 11.83 5.8K
14:28 11.82 11.82 11.79 11.79 1.7K
14:29 11.82 11.82 11.82 11.82 0.8K
14:30 11.82 11.84 11.82 11.84 3.2K
14:31 11.89 11.90 11.89 11.90 17.1K
14:32 11.90 11.92 11.90 11.92 1.7K
14:33 11.93 11.93 11.93 11.93 0.1K
14:34 11.94 11.97 11.94 11.97 2.5K
14:35 11.97 11.97 11.97 11.97 1.6K
14:36 11.99 11.99 11.95 11.96 5.6K
14:37 11.98 11.98 11.96 11.98 2.7K
14:38 11.98 12.00 11.97 11.97 3.8K
14:39 11.98 11.98 11.98 11.98 2.1K
14:40 12.00 12.00 12.00 12.00 1.2K
14:41 11.99 11.99 11.99 11.99 0.8K
14:42 11.98 11.98 11.93 11.98 4.0K
14:43 11.98 11.99 11.95 11.98 4.0K
14:44 11.99 12.00 11.92 11.92 12.2K
14:45 11.92 11.92 11.92 11.92 0.3K
14:46 11.90 11.90 11.89 11.89 2.0K
14:47 11.88 11.88 11.88 11.88 0.4K
14:48 11.87 11.87 11.84 11.84 1.1K
14:49 11.85 11.85 11.84 11.85 0.8K
14:50 11.87 11.87 11.83 11.85 2.0K
14:51 11.87 11.87 11.87 11.87 1.2K
14:52 11.88 11.90 11.88 11.90 1.0K
14:53 11.91 11.91 11.90 11.90 1.1K
14:54 11.90 11.90 11.90 11.90 4.8K
14:55 11.90 11.94 11.90 11.94 2.9K
14:56 11.98 11.98 11.98 11.98 3.2K
14:58 11.98 11.98 11.98 11.98 0.9K
14:59 11.99 12.00 11.99 12.00 2.8K
15:00 11.99 11.99 11.99 11.99 0.5K
15:01 11.99 11.99 11.97 11.97 5.0K
15:02 11.97 12.00 11.97 12.00 9.8K
15:03 11.98 11.98 11.98 11.98 1.1K
15:04 12.00 12.00 11.99 11.99 1.7K
15:06 11.99 11.99 11.97 11.97 6.0K
15:07 11.99 11.99 11.99 11.99 1.6K
15:08 11.96 11.96 11.96 11.96 4.4K
15:09 12.00 12.00 12.00 12.00 1.9K
15:10 11.99 12.00 11.99 12.00 2.2K
15:11 11.99 11.99 11.99 11.99 0.2K
15:12 11.99 11.99 11.97 11.99 10.6K
15:13 11.99 12.00 11.98 11.98 5.7K
15:14 11.98 11.98 11.97 11.97 2.2K
15:15 12.00 12.00 11.96 11.96 4.1K
15:16 11.97 12.00 11.97 12.00 2.3K
15:17 12.00 12.00 12.00 12.00 1.5K
15:18 12.00 12.00 11.96 11.96 2.6K
15:19 11.98 11.99 11.98 11.99 6.3K
15:20 11.98 12.00 11.98 12.00 4.1K
15:21 11.98 11.98 11.98 11.98 2.3K
15:22 11.99 11.99 11.99 11.99 0.8K
15:23 11.99 11.99 11.99 11.99 1.0K
15:25 12.01 12.01 12.00 12.00 4.0K
15:26 12.00 12.02 12.00 12.02 1.8K
15:28 12.02 12.02 12.02 12.02 0.3K
15:29 12.02 12.02 12.02 12.02 1.1K
15:30 12.02 12.02 12.02 12.02 0.5K
15:31 12.02 12.02 12.01 12.02 5.5K
15:33 12.02 12.02 12.02 12.02 1.2K
15:34 12.01 12.01 12.01 12.01 2.8K
15:35 12.01 12.02 12.00 12.00 3.7K
15:36 12.00 12.01 12.00 12.01 2.3K
15:37 12.02 12.02 12.02 12.02 0.8K
15:38 12.01 12.01 12.00 12.00 1.8K
15:39 12.00 12.00 11.99 11.99 3.8K
15:40 11.98 11.98 11.97 11.97 1.4K
15:41 11.97 11.97 11.94 11.95 2.6K
15:42 11.98 11.98 11.96 11.96 7.0K
15:43 11.99 11.99 11.99 11.99 1.6K
15:44 12.01 12.02 11.99 12.02 1.8K
15:45 12.00 12.00 12.00 12.00 7.2K
15:46 12.01 12.02 12.01 12.01 4.3K
15:48 12.03 12.03 12.03 12.03 7.0K
15:49 12.03 12.03 12.01 12.01 2.7K
15:50 12.02 12.02 12.01 12.02 11.3K
15:51 12.02 12.02 12.02 12.02 4.1K
15:52 12.01 12.02 12.01 12.02 3.7K
15:53 12.02 12.06 12.02 12.06 6.3K
15:54 12.05 12.06 12.05 12.06 2.6K
15:55 12.06 12.06 12.06 12.06 5.8K
15:56 12.06 12.06 12.04 12.05 7.7K
15:57 12.05 12.05 12.02 12.02 5.9K
15:58 12.02 12.02 12.02 12.02 9.8K
15:59 12.02 12.05 12.02 12.05 15.3K
16:00 12.05 12.05 12.04 12.04 95.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available