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 10.99 10.99 10.99 10.99 5.2K
09:32 11.05 11.18 11.05 11.10 1.9K
09:33 11.20 11.20 11.20 11.20 0.5K
09:34 11.25 11.28 11.25 11.28 2.0K
09:35 11.20 11.20 11.18 11.18 4.0K
09:38 11.27 11.27 11.27 11.27 0.4K
09:39 11.33 11.33 11.33 11.33 0.8K
09:40 11.23 11.26 11.23 11.26 2.5K
09:42 11.23 11.23 11.23 11.23 0.3K
09:43 11.23 11.23 11.23 11.23 2.4K
09:45 11.29 11.29 11.26 11.26 3.5K
09:46 11.31 11.31 11.29 11.29 4.0K
09:48 11.27 11.27 11.27 11.27 0.4K
09:49 11.27 11.27 11.27 11.27 0.2K
09:50 11.29 11.29 11.29 11.29 0.5K
09:51 11.27 11.27 11.27 11.27 0.6K
09:54 11.24 11.26 11.24 11.26 3.9K
09:55 11.27 11.27 11.27 11.27 1.4K
09:56 11.22 11.22 11.22 11.22 0.7K
10:00 11.25 11.25 11.25 11.25 1.6K
10:02 11.30 11.30 11.30 11.30 1.8K
10:04 11.29 11.31 11.29 11.31 1.3K
10:05 11.34 11.34 11.34 11.34 0.2K
10:06 11.36 11.36 11.36 11.36 0.7K
10:08 11.35 11.35 11.35 11.35 0.5K
10:10 11.41 11.44 11.41 11.44 4.9K
10:11 11.43 11.45 11.40 11.40 7.6K
10:15 11.39 11.39 11.39 11.39 1.8K
10:17 11.40 11.42 11.40 11.42 1.1K
10:18 11.42 11.44 11.42 11.44 2.7K
10:22 11.40 11.40 11.37 11.37 14.5K
10:26 11.31 11.35 11.31 11.35 9.1K
10:27 11.31 11.31 11.31 11.31 0.7K
10:28 11.36 11.36 11.36 11.36 3.7K
10:30 11.36 11.36 11.36 11.36 0.3K
10:31 11.36 11.36 11.36 11.36 0.5K
10:33 11.36 11.36 11.36 11.36 0.2K
10:34 11.36 11.36 11.36 11.36 0.4K
10:35 11.36 11.36 11.33 11.33 2.8K
10:36 11.28 11.28 11.28 11.28 1.1K
10:37 11.30 11.30 11.30 11.30 0.1K
10:38 11.30 11.30 11.30 11.30 0.3K
10:41 11.28 11.28 11.28 11.28 0.1K
10:42 11.32 11.32 11.32 11.32 2.3K
10:46 11.34 11.34 11.34 11.34 1.3K
10:47 11.32 11.32 11.32 11.32 0.9K
10:50 11.28 11.30 11.28 11.30 2.9K
10:51 11.30 11.30 11.30 11.30 0.9K
10:54 11.28 11.28 11.28 11.28 3.8K
11:00 11.24 11.25 11.24 11.25 1.1K
11:01 11.25 11.25 11.25 11.25 0.5K
11:04 11.16 11.16 11.16 11.16 9.4K
11:05 11.20 11.20 11.20 11.20 1.4K
11:07 11.20 11.20 11.20 11.20 0.6K
11:10 11.21 11.21 11.21 11.21 0.3K
11:13 11.21 11.21 11.21 11.21 0.5K
11:18 11.22 11.22 11.22 11.22 0.2K
11:19 11.21 11.21 11.19 11.19 0.5K
11:22 11.21 11.21 11.20 11.20 1.1K
11:23 11.21 11.23 11.21 11.23 1.2K
11:24 11.24 11.24 11.24 11.24 1.7K
11:30 11.25 11.25 11.25 11.25 1.1K
11:34 11.22 11.22 11.22 11.22 0.6K
11:36 11.30 11.34 11.30 11.34 4.2K
11:37 11.37 11.38 11.37 11.38 1.3K
11:39 11.35 11.38 11.35 11.38 12.8K
11:40 11.38 11.40 11.38 11.40 9.2K
11:41 11.40 11.40 11.39 11.39 3.0K
11:42 11.39 11.39 11.39 11.39 1.6K
11:43 11.38 11.38 11.38 11.38 0.6K
11:44 11.39 11.39 11.39 11.39 0.4K
11:46 11.37 11.37 11.37 11.37 0.6K
11:47 11.38 11.38 11.38 11.38 1.0K
11:49 11.37 11.37 11.37 11.37 1.2K
11:57 11.38 11.38 11.38 11.38 0.5K
12:00 11.38 11.38 11.38 11.38 0.5K
12:01 11.37 11.37 11.37 11.37 0.8K
12:04 11.36 11.36 11.36 11.36 5.7K
12:05 11.35 11.35 11.35 11.35 0.7K
12:09 11.36 11.36 11.36 11.36 5.5K
12:10 11.36 11.36 11.36 11.36 0.4K
12:11 11.36 11.36 11.36 11.36 0.3K
12:12 11.36 11.36 11.36 11.36 1.3K
12:13 11.37 11.37 11.37 11.37 3.2K
12:16 11.34 11.37 11.34 11.37 3.6K
12:17 11.38 11.38 11.38 11.38 0.3K
12:19 11.39 11.39 11.39 11.39 2.2K
12:20 11.38 11.38 11.38 11.38 0.4K
12:24 11.38 11.38 11.37 11.37 3.4K
12:26 11.38 11.38 11.38 11.38 1.2K
12:27 11.39 11.39 11.39 11.39 0.4K
12:28 11.38 11.38 11.38 11.38 3.2K
12:29 11.41 11.41 11.41 11.41 1.3K
12:35 11.40 11.40 11.40 11.40 0.3K
12:36 11.40 11.42 11.40 11.42 2.0K
12:40 11.41 11.42 11.41 11.42 0.4K
12:41 11.43 11.44 11.43 11.43 7.9K
12:44 11.44 11.47 11.44 11.47 6.7K
12:47 11.47 11.48 11.47 11.48 2.2K
12:48 11.49 11.49 11.49 11.49 3.1K
12:50 11.51 11.51 11.51 11.51 1.6K
12:51 11.51 11.51 11.49 11.49 2.1K
12:52 11.50 11.50 11.50 11.50 0.6K
12:54 11.50 11.50 11.50 11.50 1.0K
13:00 11.46 11.46 11.46 11.46 4.9K
13:08 11.42 11.42 11.42 11.42 1.8K
13:10 11.41 11.41 11.41 11.41 4.9K
13:15 11.39 11.39 11.39 11.39 0.8K
13:17 11.40 11.40 11.40 11.40 1.1K
13:19 11.40 11.40 11.40 11.40 1.9K
13:21 11.46 11.46 11.46 11.46 0.7K
13:23 11.46 11.46 11.46 11.46 1.2K
13:24 11.46 11.46 11.46 11.46 0.1K
13:25 11.47 11.47 11.47 11.47 0.7K
13:27 11.47 11.47 11.47 11.47 0.7K
13:28 11.46 11.46 11.46 11.46 5.2K
13:29 11.43 11.43 11.42 11.42 2.6K
13:31 11.42 11.42 11.42 11.42 1.5K
13:33 11.43 11.43 11.43 11.43 0.2K
13:35 11.43 11.44 11.43 11.44 2.3K
13:36 11.45 11.45 11.45 11.45 0.4K
13:38 11.45 11.45 11.45 11.45 0.6K
13:39 11.44 11.44 11.44 11.44 4.2K
13:40 11.32 11.32 11.32 11.32 0.7K
13:45 11.30 11.30 11.30 11.30 0.9K
13:49 11.35 11.35 11.34 11.34 2.7K
13:50 11.34 11.34 11.34 11.34 3.0K
13:56 11.37 11.37 11.37 11.37 0.6K
13:58 11.37 11.37 11.37 11.37 0.6K
13:59 11.39 11.39 11.39 11.39 1.0K
14:00 11.40 11.40 11.40 11.40 1.1K
14:03 11.40 11.41 11.40 11.41 1.0K
14:04 11.41 11.50 11.41 11.50 2.6K
14:07 11.49 11.49 11.49 11.49 0.5K
14:08 11.54 11.54 11.54 11.54 0.6K
14:09 11.52 11.54 11.52 11.54 2.2K
14:10 11.57 11.57 11.57 11.57 0.3K
14:11 11.57 11.57 11.55 11.55 0.3K
14:12 11.54 11.54 11.54 11.54 0.6K
14:13 11.56 11.56 11.53 11.55 0.8K
14:14 11.55 11.55 11.55 11.55 0.2K
14:15 11.55 11.55 11.53 11.55 0.5K
14:16 11.55 11.55 11.55 11.55 0.3K
14:17 11.53 11.55 11.53 11.55 0.4K
14:18 11.55 11.55 11.53 11.54 0.8K
14:19 11.54 11.54 11.54 11.54 0.2K
14:20 11.55 11.55 11.53 11.53 0.4K
14:21 11.55 11.56 11.55 11.56 3.0K
14:22 11.57 11.58 11.57 11.57 0.9K
14:23 11.58 11.58 11.58 11.58 1.1K
14:25 11.57 11.57 11.57 11.57 0.4K
14:26 11.57 11.58 11.57 11.58 0.5K
14:27 11.58 11.58 11.58 11.58 0.8K
14:29 11.57 11.57 11.57 11.57 4.8K
14:30 11.56 11.56 11.56 11.56 0.8K
14:31 11.57 11.57 11.55 11.55 1.8K
14:36 11.54 11.54 11.54 11.54 9.1K
14:38 11.56 11.56 11.53 11.53 3.2K
14:39 11.55 11.55 11.55 11.55 1.6K
14:41 11.55 11.55 11.55 11.55 0.4K
14:42 11.54 11.54 11.54 11.54 2.6K
14:45 11.52 11.52 11.52 11.52 1.1K
14:47 11.53 11.53 11.49 11.49 4.9K
14:48 11.45 11.49 11.45 11.49 0.6K
14:49 11.49 11.51 11.49 11.51 2.0K
14:53 11.51 11.51 11.51 11.51 0.2K
14:54 11.51 11.51 11.51 11.51 0.8K
14:58 11.50 11.50 11.50 11.50 4.3K
15:01 11.49 11.49 11.49 11.49 0.3K
15:02 11.47 11.47 11.47 11.47 1.3K
15:03 11.49 11.49 11.49 11.49 1.1K
15:04 11.47 11.49 11.47 11.49 1.1K
15:05 11.49 11.54 11.49 11.54 6.1K
15:06 11.59 11.59 11.59 11.59 1.3K
15:07 11.62 11.62 11.62 11.62 3.3K
15:08 11.62 11.62 11.62 11.62 0.4K
15:09 11.63 11.63 11.63 11.63 2.1K
15:10 11.61 11.63 11.61 11.63 4.2K
15:11 11.63 11.63 11.63 11.63 1.4K
15:13 11.64 11.68 11.64 11.68 5.1K
15:14 11.68 11.68 11.68 11.68 1.7K
15:15 11.68 11.68 11.68 11.68 0.5K
15:17 11.67 11.68 11.67 11.68 2.1K
15:18 11.68 11.68 11.68 11.68 1.1K
15:20 11.68 11.73 11.68 11.73 7.5K
15:21 11.73 11.73 11.73 11.73 0.9K
15:24 11.78 11.78 11.78 11.78 3.9K
15:25 11.77 11.77 11.77 11.77 0.8K
15:27 11.77 11.80 11.77 11.78 7.1K
15:29 11.76 11.77 11.76 11.77 0.6K
15:30 11.81 11.81 11.81 11.81 1.6K
15:31 11.83 11.83 11.82 11.82 1.5K
15:32 11.82 11.82 11.80 11.80 3.7K
15:33 11.80 11.80 11.77 11.77 3.6K
15:34 11.76 11.76 11.76 11.76 1.8K
15:35 11.77 11.77 11.77 11.77 1.3K
15:36 11.79 11.81 11.79 11.81 3.2K
15:37 11.82 11.82 11.82 11.82 0.2K
15:38 11.80 11.80 11.78 11.78 8.6K
15:39 11.81 11.81 11.78 11.78 3.6K
15:41 11.81 11.82 11.81 11.81 1.7K
15:42 11.81 11.82 11.76 11.76 13.4K
15:43 11.76 11.76 11.76 11.76 2.7K
15:44 11.77 11.77 11.75 11.75 10.5K
15:45 11.76 11.78 11.76 11.78 0.9K
15:46 11.80 11.81 11.79 11.79 5.2K
15:47 11.80 11.80 11.80 11.80 2.2K
15:49 11.80 11.80 11.80 11.80 2.4K
15:50 11.82 11.83 11.80 11.81 11.6K
15:51 11.80 11.80 11.79 11.80 8.2K
15:52 11.80 11.80 11.80 11.80 3.6K
15:53 11.80 11.80 11.80 11.80 5.2K
15:54 11.79 11.79 11.78 11.78 5.6K
15:55 11.79 11.80 11.77 11.80 10.9K
15:56 11.79 11.79 11.78 11.78 15.3K
15:57 11.78 11.79 11.78 11.78 9.2K
15:58 11.77 11.80 11.77 11.78 12.5K
15:59 11.78 11.78 11.69 11.70 287.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available