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 11.83 11.83 11.83 11.83 3.4K
09:33 11.63 11.63 11.63 11.63 1.8K
09:46 11.59 11.59 11.59 11.59 0.4K
09:50 11.54 11.54 11.54 11.54 1.3K
09:52 11.48 11.48 11.48 11.48 0.3K
09:54 11.50 11.50 11.50 11.50 0.2K
09:55 11.52 11.52 11.52 11.52 1.3K
09:56 11.44 11.49 11.44 11.49 0.5K
09:57 11.46 11.46 11.46 11.46 0.3K
09:59 11.44 11.44 11.44 11.44 0.5K
10:00 11.42 11.42 11.42 11.42 0.6K
10:05 11.35 11.35 11.35 11.35 4.3K
10:09 11.37 11.39 11.37 11.39 2.2K
10:15 11.32 11.32 11.32 11.32 0.7K
10:19 11.31 11.31 11.31 11.31 0.8K
10:21 11.24 11.24 11.24 11.24 0.7K
10:25 11.22 11.22 11.22 11.22 0.5K
10:27 11.20 11.20 11.19 11.19 0.5K
10:28 11.19 11.19 11.19 11.19 0.8K
10:29 11.22 11.22 11.22 11.22 0.9K
10:30 11.21 11.21 11.18 11.18 0.5K
10:35 11.16 11.16 11.16 11.16 0.3K
10:38 11.16 11.16 11.16 11.16 0.1K
10:39 11.17 11.17 11.15 11.15 0.8K
10:40 11.12 11.12 11.09 11.09 1.9K
10:44 11.06 11.07 11.06 11.07 0.3K
10:45 11.12 11.12 11.12 11.12 0.5K
10:46 11.08 11.08 11.05 11.05 0.5K
10:47 11.01 11.01 11.01 11.01 0.3K
10:48 11.01 11.06 11.01 11.06 2.9K
10:49 11.05 11.05 11.05 11.05 0.8K
10:50 11.08 11.08 11.08 11.08 0.4K
10:51 11.06 11.06 11.06 11.06 0.5K
10:55 11.00 11.00 11.00 11.00 0.7K
10:57 10.95 10.99 10.95 10.99 0.6K
10:59 10.95 10.95 10.95 10.95 3.0K
11:00 10.95 10.95 10.94 10.94 2.3K
11:01 10.97 10.97 10.97 10.97 0.7K
11:02 10.98 11.00 10.98 11.00 0.6K
11:03 10.98 10.98 10.98 10.98 0.3K
11:04 10.95 10.95 10.95 10.95 0.1K
11:06 10.95 10.95 10.95 10.95 6.0K
11:12 10.95 10.95 10.95 10.95 0.2K
11:13 10.91 10.95 10.91 10.95 0.3K
11:15 10.96 10.96 10.96 10.96 0.2K
11:18 10.93 10.93 10.93 10.93 0.4K
11:21 10.95 10.95 10.95 10.95 0.4K
11:23 10.94 10.95 10.94 10.95 1.4K
11:25 10.94 10.94 10.94 10.94 0.1K
11:26 10.94 10.94 10.94 10.94 1.1K
11:31 10.91 10.91 10.91 10.91 1.1K
11:32 10.87 10.87 10.87 10.87 0.4K
11:34 10.90 10.90 10.90 10.90 0.8K
11:40 10.90 10.90 10.87 10.87 0.4K
11:41 10.86 10.86 10.86 10.86 1.5K
11:46 10.80 10.80 10.80 10.80 1.2K
11:47 10.76 10.76 10.76 10.76 0.5K
11:50 10.78 10.78 10.74 10.74 0.3K
11:54 10.76 10.76 10.75 10.75 0.5K
11:55 10.75 10.75 10.75 10.75 0.2K
11:56 10.76 10.78 10.76 10.78 1.6K
11:58 10.79 10.79 10.79 10.79 0.2K
11:59 10.78 10.82 10.78 10.82 1.3K
12:01 10.85 10.85 10.82 10.83 1.4K
12:02 10.86 10.92 10.86 10.92 4.0K
12:03 10.92 10.92 10.92 10.92 0.9K
12:09 10.90 10.90 10.90 10.90 1.1K
12:11 10.87 10.87 10.87 10.87 0.6K
12:15 10.86 10.86 10.86 10.86 1.5K
12:16 10.84 10.84 10.84 10.84 0.6K
12:20 10.82 10.82 10.82 10.82 0.9K
12:21 10.81 10.81 10.81 10.81 1.2K
12:29 10.78 10.78 10.78 10.78 0.3K
12:30 10.82 10.82 10.82 10.82 0.7K
12:33 10.80 10.80 10.80 10.80 0.1K
12:35 10.77 10.77 10.77 10.77 2.4K
12:41 10.80 10.80 10.80 10.80 0.2K
12:42 10.79 10.79 10.79 10.79 0.4K
12:43 10.79 10.79 10.77 10.77 0.5K
12:44 10.77 10.77 10.77 10.77 0.5K
12:45 10.80 10.80 10.80 10.80 0.2K
12:46 10.79 10.79 10.79 10.79 1.4K
12:51 10.82 10.82 10.82 10.82 0.5K
12:52 10.85 10.92 10.85 10.92 4.4K
12:53 10.91 10.91 10.91 10.91 1.4K
12:54 10.91 10.91 10.91 10.91 0.8K
12:55 10.95 10.95 10.95 10.95 0.7K
12:57 10.96 10.96 10.96 10.96 0.7K
12:58 10.98 10.98 10.98 10.98 0.4K
12:59 10.99 10.99 10.95 10.95 2.9K
13:01 10.98 10.99 10.98 10.99 1.7K
13:06 10.99 10.99 10.99 10.99 0.3K
13:07 10.97 10.97 10.97 10.97 0.5K
13:09 10.99 10.99 10.99 10.99 0.1K
13:10 10.99 10.99 10.99 10.99 0.1K
13:11 10.99 10.99 10.97 10.97 3.4K
13:14 10.96 10.99 10.96 10.99 0.6K
13:15 10.97 10.99 10.97 10.99 0.6K
13:16 10.99 10.99 10.99 10.99 0.4K
13:17 11.00 11.00 11.00 11.00 0.8K
13:19 10.98 10.98 10.98 10.98 2.7K
13:22 11.04 11.04 11.04 11.04 0.4K
13:23 11.04 11.04 11.04 11.04 1.6K
13:25 11.03 11.03 11.03 11.03 0.1K
13:26 11.04 11.04 11.04 11.04 0.5K
13:28 11.04 11.04 11.02 11.02 1.9K
13:30 11.00 11.05 11.00 11.05 2.3K
13:31 11.05 11.07 11.05 11.07 0.5K
13:32 11.02 11.05 11.02 11.05 1.5K
13:33 11.03 11.03 11.03 11.03 0.4K
13:35 11.03 11.05 11.03 11.05 1.5K
13:36 11.05 11.05 11.04 11.04 1.0K
13:39 11.05 11.06 11.05 11.06 1.4K
13:42 11.10 11.10 11.10 11.10 0.2K
13:43 11.05 11.05 11.05 11.05 0.9K
13:51 11.07 11.09 11.07 11.09 0.6K
13:52 11.08 11.08 11.08 11.08 1.0K
13:53 11.08 11.08 11.08 11.08 0.1K
13:54 11.09 11.11 11.09 11.11 2.3K
13:56 11.13 11.13 11.13 11.13 0.4K
13:57 11.10 11.10 11.10 11.10 2.3K
14:02 11.10 11.10 11.10 11.10 0.7K
14:05 11.07 11.07 11.07 11.07 0.6K
14:09 11.04 11.04 11.04 11.04 2.1K
14:10 11.04 11.04 11.02 11.02 2.0K
14:11 11.02 11.02 11.02 11.02 0.2K
14:13 11.03 11.03 11.03 11.03 1.4K
14:16 11.04 11.04 11.04 11.04 0.7K
14:20 11.03 11.03 11.03 11.03 2.5K
14:21 11.03 11.03 11.03 11.03 1.7K
14:28 11.05 11.05 11.05 11.05 0.7K
14:31 11.08 11.08 11.08 11.08 0.9K
14:33 11.08 11.08 11.08 11.08 0.2K
14:34 11.14 11.16 11.14 11.16 9.3K
14:39 11.16 11.16 11.16 11.16 0.2K
14:40 11.17 11.17 11.17 11.17 2.5K
14:42 11.19 11.21 11.19 11.21 4.4K
14:46 11.22 11.22 11.22 11.22 2.6K
14:54 11.17 11.17 11.17 11.17 2.4K
14:56 11.17 11.17 11.17 11.17 0.4K
14:57 11.19 11.19 11.18 11.18 3.9K
14:58 11.23 11.23 11.23 11.23 10.6K
14:59 11.25 11.25 11.25 11.25 3.2K
15:05 11.25 11.25 11.25 11.25 0.7K
15:08 11.24 11.24 11.24 11.24 0.8K
15:14 11.23 11.23 11.23 11.23 13.6K
15:17 11.24 11.24 11.23 11.23 2.1K
15:19 11.24 11.24 11.22 11.22 2.4K
15:21 11.24 11.24 11.23 11.23 1.1K
15:22 11.22 11.22 11.22 11.22 0.4K
15:24 11.23 11.23 11.23 11.23 0.7K
15:25 11.23 11.23 11.23 11.23 0.3K
15:26 11.23 11.23 11.23 11.23 0.4K
15:29 11.23 11.23 11.21 11.21 1.4K
15:30 11.18 11.18 11.18 11.18 3.5K
15:31 11.19 11.23 11.19 11.23 2.8K
15:32 11.23 11.23 11.23 11.23 0.9K
15:33 11.23 11.23 11.23 11.23 1.6K
15:34 11.21 11.21 11.21 11.21 1.7K
15:35 11.19 11.19 11.19 11.19 2.2K
15:36 11.18 11.19 11.18 11.18 2.1K
15:38 11.18 11.18 11.18 11.18 7.2K
15:39 11.18 11.18 11.16 11.16 1.2K
15:41 11.19 11.21 11.19 11.19 2.7K
15:42 11.21 11.21 11.21 11.21 1.4K
15:43 11.19 11.20 11.19 11.20 3.5K
15:44 11.20 11.20 11.20 11.20 0.5K
15:45 11.20 11.22 11.20 11.22 2.2K
15:46 11.21 11.21 11.21 11.21 1.9K
15:47 11.24 11.24 11.24 11.24 1.7K
15:49 11.22 11.22 11.22 11.22 2.6K
15:50 11.25 11.25 11.24 11.24 5.0K
15:52 11.23 11.23 11.21 11.21 3.4K
15:53 11.19 11.21 11.19 11.21 6.1K
15:54 11.25 11.25 11.25 11.25 2.5K
15:55 11.23 11.23 11.21 11.21 2.8K
15:56 11.20 11.21 11.20 11.21 3.6K
15:57 11.21 11.21 11.21 11.21 2.1K
15:58 11.21 11.21 11.20 11.20 3.0K
15:59 11.19 11.25 11.19 11.22 138.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available