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 11.00 11.00 10.79 10.79 22.4K
09:31 10.98 10.98 10.98 10.98 1.3K
09:32 10.92 10.92 10.81 10.81 0.4K
09:34 10.80 10.84 10.80 10.82 1.1K
09:35 10.81 10.81 10.81 10.81 1.9K
09:37 10.80 10.80 10.60 10.60 21.6K
09:38 10.52 10.53 10.52 10.53 3.2K
09:39 10.53 10.53 10.43 10.44 14.2K
09:40 10.45 10.49 10.45 10.45 3.2K
09:41 10.55 10.55 10.49 10.53 3.7K
09:42 10.54 10.54 10.53 10.53 3.3K
09:43 10.49 10.49 10.48 10.48 3.0K
09:44 10.49 10.53 10.49 10.53 4.4K
09:45 10.52 10.52 10.46 10.46 0.3K
09:46 10.50 10.50 10.46 10.46 2.4K
09:47 10.42 10.42 10.42 10.42 0.8K
09:48 10.34 10.34 10.32 10.32 1.7K
09:49 10.32 10.32 10.31 10.31 2.5K
09:50 10.16 10.17 10.15 10.17 5.6K
09:51 10.22 10.22 10.17 10.17 1.0K
09:52 10.19 10.19 10.19 10.19 0.6K
09:53 10.23 10.31 10.23 10.31 5.1K
09:54 10.37 10.44 10.37 10.44 9.0K
09:59 10.32 10.32 10.32 10.32 0.5K
10:00 10.31 10.31 10.21 10.21 9.5K
10:01 10.18 10.18 10.11 10.17 12.8K
10:02 10.20 10.20 10.17 10.17 2.4K
10:03 10.22 10.26 10.22 10.26 5.0K
10:04 10.21 10.28 10.21 10.28 1.8K
10:05 10.25 10.25 10.25 10.25 1.7K
10:06 10.25 10.28 10.25 10.28 1.9K
10:07 10.21 10.21 10.15 10.15 3.1K
10:08 10.08 10.17 10.08 10.17 1.4K
10:09 10.17 10.18 10.10 10.18 4.6K
10:10 10.24 10.27 10.24 10.27 2.2K
10:11 10.28 10.28 10.25 10.25 0.9K
10:12 10.24 10.24 10.19 10.19 10.7K
10:13 10.22 10.22 10.22 10.22 1.9K
10:15 10.19 10.25 10.19 10.23 3.1K
10:16 10.23 10.29 10.23 10.29 2.8K
10:17 10.29 10.29 10.25 10.25 15.0K
10:18 10.26 10.28 10.25 10.26 5.0K
10:19 10.29 10.29 10.20 10.20 2.8K
10:20 10.21 10.21 10.21 10.21 3.4K
10:21 10.21 10.25 10.21 10.25 2.5K
10:23 10.26 10.31 10.26 10.27 1.0K
10:24 10.30 10.30 10.21 10.21 3.0K
10:28 10.16 10.17 10.16 10.17 5.5K
10:29 10.23 10.23 10.20 10.20 0.8K
10:30 10.23 10.23 10.23 10.23 0.2K
10:31 10.19 10.19 10.19 10.19 1.8K
10:32 10.16 10.20 10.16 10.18 2.3K
10:33 10.18 10.20 10.17 10.19 2.3K
10:34 10.20 10.21 10.20 10.20 3.6K
10:35 10.18 10.21 10.18 10.21 0.8K
10:36 10.18 10.22 10.18 10.19 3.9K
10:37 10.22 10.22 10.19 10.19 0.8K
10:38 10.19 10.23 10.19 10.23 1.9K
10:39 10.21 10.21 10.20 10.20 4.7K
10:41 10.20 10.20 10.20 10.20 1.0K
10:42 10.23 10.26 10.23 10.26 5.5K
10:43 10.18 10.18 10.18 10.18 4.2K
10:44 10.21 10.22 10.21 10.22 0.8K
10:45 10.22 10.22 10.19 10.19 1.1K
10:46 10.22 10.26 10.22 10.26 1.4K
10:47 10.23 10.28 10.23 10.28 0.6K
10:48 10.26 10.26 10.23 10.23 0.9K
10:49 10.24 10.27 10.24 10.24 0.9K
10:50 10.23 10.24 10.23 10.24 0.8K
10:51 10.23 10.25 10.23 10.25 0.6K
10:52 10.25 10.25 10.25 10.25 1.2K
10:53 10.28 10.28 10.27 10.27 1.8K
10:54 10.27 10.27 10.27 10.27 7.5K
10:55 10.28 10.28 10.26 10.26 0.6K
10:56 10.28 10.28 10.27 10.27 1.6K
10:57 10.27 10.27 10.27 10.27 11.6K
10:58 10.27 10.29 10.27 10.29 2.6K
10:59 10.28 10.29 10.28 10.29 2.8K
11:01 10.32 10.32 10.30 10.30 0.8K
11:02 10.32 10.36 10.32 10.36 3.4K
11:03 10.38 10.38 10.38 10.38 2.6K
11:04 10.38 10.38 10.38 10.38 0.3K
11:05 10.38 10.39 10.37 10.37 1.2K
11:07 10.37 10.37 10.30 10.30 4.0K
11:08 10.31 10.31 10.30 10.31 2.0K
11:09 10.31 10.31 10.29 10.29 2.6K
11:10 10.31 10.32 10.31 10.32 1.9K
11:11 10.32 10.33 10.30 10.33 6.5K
11:12 10.33 10.33 10.30 10.30 2.1K
11:13 10.29 10.29 10.29 10.29 1.5K
11:15 10.32 10.33 10.32 10.33 0.6K
11:16 10.33 10.34 10.33 10.34 1.2K
11:17 10.36 10.38 10.36 10.37 2.0K
11:18 10.37 10.37 10.37 10.37 0.6K
11:20 10.39 10.41 10.39 10.39 2.1K
11:21 10.37 10.37 10.37 10.37 0.9K
11:22 10.35 10.35 10.35 10.35 2.0K
11:23 10.38 10.46 10.38 10.46 3.7K
11:24 10.44 10.44 10.44 10.44 0.3K
11:25 10.46 10.50 10.44 10.50 1.2K
11:26 10.49 10.49 10.49 10.49 3.2K
11:27 10.49 10.52 10.49 10.51 4.0K
11:28 10.51 10.53 10.51 10.51 0.7K
11:29 10.51 10.52 10.51 10.51 1.3K
11:30 10.51 10.57 10.51 10.57 4.7K
11:31 10.56 10.59 10.56 10.59 1.8K
11:32 10.59 10.63 10.59 10.60 0.7K
11:33 10.59 10.59 10.59 10.59 0.4K
11:34 10.59 10.61 10.58 10.61 0.6K
11:35 10.58 10.61 10.58 10.61 0.4K
11:36 10.61 10.64 10.61 10.64 1.6K
11:37 10.65 10.65 10.65 10.65 0.4K
11:38 10.61 10.65 10.61 10.62 1.1K
11:39 10.65 10.65 10.65 10.65 0.5K
11:40 10.65 10.68 10.65 10.66 0.6K
11:41 10.64 10.67 10.64 10.67 1.8K
11:43 10.66 10.66 10.64 10.64 0.4K
11:44 10.64 10.64 10.62 10.64 0.6K
11:45 10.64 10.64 10.57 10.60 4.9K
11:46 10.60 10.60 10.57 10.57 0.9K
11:48 10.56 10.57 10.56 10.57 1.2K
11:49 10.56 10.56 10.56 10.56 0.4K
11:50 10.56 10.56 10.56 10.56 0.6K
11:51 10.56 10.56 10.56 10.56 0.3K
11:52 10.53 10.53 10.53 10.53 1.6K
11:53 10.53 10.53 10.53 10.53 0.2K
11:54 10.53 10.53 10.51 10.51 3.2K
11:55 10.53 10.54 10.53 10.54 1.3K
11:57 10.54 10.54 10.54 10.54 0.3K
11:58 10.54 10.54 10.54 10.54 0.2K
11:59 10.54 10.54 10.54 10.54 0.8K
12:00 10.54 10.54 10.53 10.53 0.4K
12:01 10.53 10.53 10.42 10.42 5.4K
12:02 10.42 10.46 10.42 10.46 7.8K
12:03 10.46 10.46 10.46 10.46 1.3K
12:04 10.46 10.53 10.46 10.53 3.4K
12:05 10.52 10.52 10.52 10.52 0.8K
12:07 10.52 10.52 10.52 10.52 0.5K
12:08 10.52 10.52 10.52 10.52 0.4K
12:09 10.46 10.46 10.46 10.46 7.0K
12:10 10.48 10.49 10.48 10.49 2.9K
12:11 10.49 10.49 10.49 10.49 0.4K
12:12 10.48 10.48 10.48 10.48 0.3K
12:13 10.48 10.48 10.48 10.48 2.5K
12:14 10.45 10.50 10.45 10.50 0.9K
12:15 10.48 10.51 10.48 10.51 3.2K
12:16 10.51 10.54 10.51 10.54 1.8K
12:17 10.54 10.54 10.54 10.54 0.5K
12:18 10.54 10.54 10.54 10.54 0.5K
12:19 10.54 10.54 10.54 10.54 0.4K
12:20 10.54 10.54 10.54 10.54 0.9K
12:21 10.54 10.54 10.54 10.54 0.2K
12:22 10.54 10.54 10.54 10.54 0.7K
12:23 10.53 10.53 10.52 10.52 4.2K
12:24 10.52 10.52 10.52 10.52 0.5K
12:25 10.51 10.51 10.51 10.51 1.7K
12:26 10.50 10.51 10.50 10.51 1.9K
12:27 10.51 10.51 10.51 10.51 0.6K
12:28 10.51 10.56 10.51 10.55 7.9K
12:29 10.55 10.55 10.55 10.55 0.6K
12:30 10.56 10.56 10.56 10.56 0.8K
12:31 10.56 10.56 10.56 10.56 0.9K
12:32 10.56 10.56 10.56 10.56 0.1K
12:33 10.56 10.56 10.53 10.53 1.2K
12:34 10.53 10.53 10.53 10.53 0.4K
12:35 10.52 10.52 10.51 10.51 1.9K
12:36 10.51 10.51 10.51 10.51 0.7K
12:37 10.51 10.53 10.51 10.53 3.6K
12:38 10.52 10.52 10.51 10.51 0.6K
12:39 10.52 10.52 10.52 10.52 0.7K
12:40 10.52 10.52 10.51 10.51 9.4K
12:41 10.51 10.51 10.51 10.51 2.0K
12:42 10.49 10.49 10.49 10.49 4.3K
12:43 10.50 10.50 10.48 10.48 1.4K
12:44 10.45 10.45 10.45 10.45 1.5K
12:45 10.45 10.45 10.45 10.45 1.7K
12:46 10.45 10.45 10.42 10.42 3.3K
12:47 10.42 10.47 10.42 10.47 4.7K
12:48 10.47 10.47 10.47 10.47 0.5K
12:49 10.47 10.47 10.46 10.46 1.4K
12:50 10.46 10.46 10.46 10.46 0.3K
12:51 10.46 10.46 10.46 10.46 0.5K
12:52 10.46 10.48 10.46 10.48 5.5K
12:53 10.48 10.48 10.48 10.48 0.7K
12:54 10.48 10.48 10.48 10.48 1.2K
12:55 10.48 10.48 10.48 10.48 0.9K
12:56 10.48 10.48 10.48 10.48 1.1K
12:57 10.48 10.48 10.44 10.47 7.0K
12:58 10.48 10.48 10.47 10.47 2.5K
12:59 10.47 10.47 10.47 10.47 0.6K
13:00 10.47 10.47 10.47 10.47 0.5K
13:01 10.47 10.47 10.47 10.47 0.3K
13:02 10.55 10.55 10.55 10.55 3.8K
13:03 10.56 10.57 10.56 10.57 1.3K
13:04 10.58 10.58 10.58 10.58 0.2K
13:05 10.56 10.56 10.56 10.56 1.0K
13:06 10.55 10.55 10.55 10.55 0.1K
13:07 10.60 10.66 10.60 10.66 2.5K
13:08 10.66 10.66 10.66 10.66 0.5K
13:09 10.65 10.65 10.61 10.62 3.3K
13:10 10.61 10.61 10.61 10.61 0.2K
13:11 10.63 10.63 10.63 10.63 1.5K
13:12 10.70 10.71 10.70 10.71 0.5K
13:13 10.73 10.73 10.73 10.73 0.8K
13:14 10.73 10.73 10.71 10.73 0.7K
13:15 10.73 10.73 10.67 10.67 2.3K
13:16 10.67 10.67 10.65 10.65 1.6K
13:17 10.65 10.65 10.65 10.65 0.7K
13:18 10.65 10.65 10.65 10.65 0.4K
13:19 10.65 10.65 10.63 10.63 5.6K
13:20 10.63 10.63 10.63 10.63 0.8K
13:21 10.63 10.63 10.61 10.61 1.9K
13:22 10.61 10.61 10.61 10.61 1.1K
13:23 10.61 10.61 10.61 10.61 0.9K
13:24 10.61 10.61 10.59 10.59 2.8K
13:25 10.60 10.60 10.60 10.60 0.6K
13:26 10.60 10.64 10.60 10.63 9.5K
13:27 10.65 10.65 10.65 10.65 1.2K
13:28 10.65 10.65 10.65 10.65 0.7K
13:29 10.65 10.65 10.65 10.65 0.4K
13:30 10.64 10.64 10.63 10.63 3.1K
13:31 10.66 10.68 10.66 10.68 0.8K
13:32 10.68 10.68 10.68 10.68 2.0K
13:33 10.69 10.70 10.69 10.70 1.1K
13:34 10.71 10.71 10.69 10.69 2.1K
13:35 10.69 10.69 10.69 10.69 0.2K
13:36 10.69 10.70 10.69 10.69 1.8K
13:37 10.69 10.69 10.69 10.69 0.5K
13:38 10.70 10.71 10.69 10.71 2.1K
13:39 10.70 10.71 10.70 10.71 1.2K
13:40 10.71 10.71 10.71 10.71 0.5K
13:41 10.71 10.71 10.71 10.71 3.3K
13:42 10.71 10.71 10.71 10.71 2.2K
13:43 10.71 10.71 10.70 10.70 5.6K
13:46 10.71 10.71 10.71 10.71 1.1K
13:47 10.71 10.71 10.71 10.71 0.8K
13:48 10.71 10.71 10.71 10.71 1.8K
13:49 10.71 10.71 10.71 10.71 1.9K
13:50 10.70 10.71 10.70 10.71 1.2K
13:51 10.71 10.76 10.71 10.76 7.4K
13:52 10.74 10.74 10.74 10.74 1.1K
13:54 10.77 10.77 10.77 10.77 0.9K
13:55 10.79 10.81 10.77 10.77 3.0K
13:56 10.77 10.77 10.77 10.77 0.7K
13:57 10.77 10.77 10.77 10.77 0.2K
13:58 10.77 10.78 10.77 10.78 1.6K
13:59 10.78 10.78 10.77 10.77 0.7K
14:00 10.76 10.76 10.71 10.72 4.3K
14:01 10.73 10.73 10.73 10.73 0.7K
14:02 10.73 10.74 10.73 10.74 1.2K
14:03 10.74 10.74 10.74 10.74 0.3K
14:04 10.74 10.79 10.74 10.79 2.3K
14:05 10.79 10.79 10.77 10.77 1.7K
14:07 10.78 10.82 10.78 10.82 1.5K
14:08 10.83 10.87 10.83 10.85 1.1K
14:09 10.86 10.86 10.84 10.86 1.2K
14:10 10.86 10.86 10.84 10.84 1.7K
14:11 10.84 10.86 10.84 10.86 0.7K
14:12 10.81 10.83 10.81 10.83 4.4K
14:13 10.83 10.83 10.83 10.83 0.2K
14:14 10.84 10.84 10.80 10.80 3.4K
14:15 10.79 10.79 10.79 10.79 1.8K
14:17 10.77 10.77 10.77 10.77 2.8K
14:18 10.77 10.77 10.77 10.77 1.7K
14:19 10.77 10.77 10.73 10.73 2.9K
14:20 10.73 10.73 10.73 10.73 1.1K
14:22 10.76 10.76 10.75 10.75 2.5K
14:24 10.75 10.76 10.75 10.76 4.1K
14:25 10.77 10.77 10.77 10.77 0.5K
14:26 10.77 10.77 10.77 10.77 0.7K
14:27 10.76 10.76 10.76 10.76 0.4K
14:28 10.76 10.76 10.74 10.74 0.8K
14:29 10.74 10.74 10.73 10.73 3.1K
14:30 10.72 10.72 10.72 10.72 6.5K
14:32 10.73 10.73 10.73 10.73 0.5K
14:33 10.73 10.73 10.72 10.72 1.1K
14:34 10.72 10.72 10.72 10.72 2.4K
14:35 10.80 10.80 10.80 10.80 0.9K
14:36 10.80 10.81 10.80 10.80 1.5K
14:37 10.78 10.79 10.78 10.79 0.3K
14:38 10.79 10.79 10.77 10.79 0.6K
14:39 10.80 10.80 10.80 10.80 0.1K
14:40 10.79 10.79 10.79 10.79 0.1K
14:41 10.79 10.80 10.79 10.80 2.2K
14:42 10.77 10.79 10.77 10.79 0.3K
14:43 10.79 10.79 10.79 10.79 0.8K
14:44 10.80 10.80 10.80 10.80 2.0K
14:45 10.80 10.80 10.80 10.80 1.3K
14:46 10.80 10.80 10.80 10.80 0.7K
14:47 10.80 10.80 10.80 10.80 0.1K
14:48 10.81 10.81 10.81 10.81 2.3K
14:49 10.82 10.82 10.82 10.82 0.7K
14:50 10.82 10.82 10.82 10.82 0.9K
14:51 10.83 10.83 10.83 10.83 1.1K
14:52 10.87 10.87 10.85 10.85 0.5K
14:53 10.85 10.93 10.85 10.93 5.1K
14:54 10.91 10.92 10.91 10.92 0.9K
14:55 10.93 10.93 10.91 10.91 0.7K
14:56 10.91 10.91 10.91 10.91 1.9K
14:57 10.92 10.92 10.92 10.92 1.1K
14:58 10.91 10.92 10.91 10.92 0.7K
14:59 10.93 10.93 10.91 10.91 1.4K
15:00 10.91 10.91 10.91 10.91 2.8K
15:01 10.91 10.91 10.90 10.90 1.0K
15:02 10.89 10.89 10.85 10.88 6.4K
15:03 10.89 10.90 10.89 10.90 0.9K
15:04 10.90 10.90 10.90 10.90 0.2K
15:05 10.92 10.93 10.90 10.93 0.6K
15:06 10.93 10.93 10.93 10.93 0.3K
15:07 10.93 10.93 10.91 10.93 0.6K
15:08 10.90 10.90 10.90 10.90 0.9K
15:09 10.90 10.92 10.90 10.90 1.1K
15:10 10.89 10.89 10.88 10.88 2.2K
15:11 10.88 10.88 10.88 10.88 0.4K
15:12 10.88 10.88 10.88 10.88 2.7K
15:13 10.85 10.87 10.85 10.86 4.4K
15:14 10.85 10.85 10.85 10.85 0.5K
15:15 10.85 10.85 10.85 10.85 1.7K
15:16 10.85 10.86 10.85 10.86 2.4K
15:17 10.86 10.87 10.86 10.86 1.8K
15:18 10.86 10.88 10.85 10.88 3.8K
15:19 10.88 10.89 10.88 10.89 0.9K
15:20 10.89 10.89 10.89 10.89 0.3K
15:21 10.89 10.90 10.88 10.88 2.0K
15:22 10.89 10.89 10.87 10.87 8.2K
15:23 10.91 10.91 10.89 10.89 3.5K
15:24 10.89 10.89 10.89 10.89 0.4K
15:25 10.88 10.88 10.88 10.88 1.2K
15:26 10.88 10.88 10.88 10.88 0.4K
15:27 10.88 10.88 10.87 10.87 2.3K
15:28 10.87 10.87 10.85 10.85 8.4K
15:29 10.85 10.86 10.85 10.85 3.2K
15:30 10.85 10.86 10.84 10.84 2.7K
15:31 10.86 10.86 10.85 10.85 1.1K
15:32 10.86 10.86 10.85 10.86 1.3K
15:33 10.86 10.90 10.86 10.90 7.9K
15:34 10.90 10.91 10.90 10.90 3.3K
15:35 10.90 10.93 10.90 10.92 1.8K
15:36 10.92 10.93 10.92 10.93 1.8K
15:37 10.96 10.96 10.95 10.95 2.4K
15:38 10.97 10.99 10.97 10.99 2.9K
15:39 10.99 10.99 10.99 10.99 4.0K
15:40 10.98 11.00 10.98 10.98 9.0K
15:41 10.98 10.99 10.98 10.99 3.4K
15:42 11.00 11.01 11.00 11.00 15.9K
15:43 11.00 11.00 10.99 11.00 9.2K
15:44 10.99 11.02 10.99 11.00 8.1K
15:45 11.00 11.00 11.00 11.00 2.6K
15:46 10.98 10.98 10.98 10.98 4.9K
15:47 10.99 11.00 10.98 11.00 5.4K
15:48 11.01 11.02 11.00 11.02 4.4K
15:49 11.02 11.02 11.02 11.02 5.1K
15:50 11.04 11.05 11.02 11.02 9.3K
15:51 11.02 11.02 11.02 11.02 2.6K
15:52 11.02 11.02 11.01 11.02 6.9K
15:53 11.01 11.02 11.00 11.01 9.3K
15:54 11.01 11.05 11.01 11.05 17.0K
15:55 11.05 11.05 11.05 11.05 5.5K
15:56 11.05 11.06 11.05 11.06 8.3K
15:57 11.06 11.06 11.01 11.01 14.8K
15:58 11.01 11.01 11.01 11.01 5.1K
15:59 11.00 11.01 10.96 10.97 22.0K
16:00 10.97 10.97 10.94 10.94 86.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available