Compass Minerals

CMP
🏛️ usa →
18.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.53 9.53 9.53 9.53 14.7K
09:31 9.57 9.57 9.57 9.57 1.6K
09:34 9.65 9.65 9.65 9.65 0.3K
09:38 9.59 9.59 9.59 9.59 1.2K
09:45 9.58 9.58 9.58 9.58 5.3K
09:47 9.63 9.63 9.63 9.63 2.5K
09:50 9.60 9.60 9.60 9.60 1.1K
09:51 9.56 9.56 9.56 9.56 0.1K
09:52 9.57 9.59 9.57 9.59 1.4K
09:53 9.60 9.60 9.60 9.60 1.3K
09:54 9.62 9.62 9.62 9.62 0.9K
10:00 9.60 9.61 9.60 9.61 0.8K
10:01 9.61 9.61 9.61 9.61 0.1K
10:02 9.63 9.63 9.63 9.63 1.6K
10:06 9.59 9.59 9.59 9.59 0.1K
10:07 9.59 9.62 9.59 9.62 2.2K
10:09 9.61 9.63 9.61 9.63 0.5K
10:10 9.64 9.64 9.64 9.64 0.1K
10:11 9.63 9.63 9.63 9.63 0.8K
10:12 9.62 9.62 9.62 9.62 1.0K
10:15 9.62 9.62 9.62 9.62 0.3K
10:16 9.61 9.62 9.61 9.62 0.2K
10:17 9.63 9.63 9.63 9.63 0.7K
10:22 9.61 9.61 9.61 9.61 1.6K
10:24 9.62 9.62 9.62 9.62 0.3K
10:25 9.61 9.61 9.61 9.61 0.4K
10:27 9.61 9.61 9.61 9.61 3.3K
10:28 9.62 9.62 9.62 9.62 1.4K
10:30 9.64 9.64 9.64 9.64 0.4K
10:34 9.63 9.63 9.63 9.63 0.8K
10:35 9.62 9.62 9.62 9.62 1.3K
10:37 9.62 9.62 9.62 9.62 0.3K
10:38 9.62 9.62 9.62 9.62 1.1K
10:41 9.60 9.60 9.60 9.60 3.4K
10:42 9.59 9.59 9.58 9.58 1.5K
10:44 9.56 9.56 9.56 9.56 0.3K
10:45 9.55 9.55 9.53 9.54 4.2K
10:46 9.54 9.54 9.54 9.54 2.9K
10:48 9.54 9.54 9.54 9.54 0.7K
10:51 9.55 9.55 9.55 9.55 4.1K
10:57 9.48 9.48 9.48 9.48 1.5K
10:58 9.46 9.46 9.46 9.46 0.5K
10:59 9.46 9.46 9.46 9.46 1.5K
11:01 9.46 9.46 9.46 9.46 0.3K
11:02 9.46 9.46 9.46 9.46 0.3K
11:05 9.46 9.46 9.46 9.46 0.3K
11:08 9.46 9.46 9.46 9.46 0.3K
11:09 9.46 9.46 9.46 9.46 0.2K
11:11 9.46 9.46 9.46 9.46 0.2K
11:13 9.46 9.46 9.46 9.46 0.2K
11:14 9.46 9.46 9.46 9.46 0.3K
11:15 9.47 9.48 9.46 9.48 3.8K
11:17 9.52 9.52 9.52 9.52 2.6K
11:20 9.53 9.53 9.53 9.53 1.6K
11:21 9.51 9.51 9.51 9.51 1.5K
11:29 9.52 9.52 9.52 9.52 0.6K
11:31 9.52 9.52 9.52 9.52 0.3K
11:32 9.53 9.53 9.53 9.53 1.9K
11:35 9.55 9.55 9.55 9.55 0.9K
11:39 9.54 9.54 9.54 9.54 1.4K
11:44 9.51 9.51 9.51 9.51 0.5K
11:46 9.51 9.51 9.51 9.51 2.1K
11:53 9.50 9.50 9.50 9.50 1.7K
11:54 9.51 9.51 9.51 9.51 1.7K
12:04 9.52 9.53 9.52 9.53 4.3K
12:05 9.52 9.52 9.52 9.52 0.4K
12:06 9.54 9.54 9.54 9.54 1.7K
12:09 9.55 9.55 9.55 9.55 1.0K
12:15 9.54 9.54 9.54 9.54 0.3K
12:16 9.52 9.52 9.52 9.52 1.2K
12:17 9.52 9.52 9.52 9.52 0.6K
12:19 9.52 9.52 9.52 9.52 0.5K
12:21 9.53 9.53 9.53 9.53 0.4K
12:24 9.54 9.54 9.54 9.54 2.0K
12:30 9.55 9.55 9.55 9.55 1.1K
12:31 9.55 9.55 9.55 9.55 0.9K
12:33 9.53 9.53 9.53 9.53 1.5K
12:35 9.54 9.54 9.54 9.54 15.6K
12:37 9.58 9.58 9.58 9.58 1.2K
12:38 9.59 9.59 9.59 9.59 1.9K
12:40 9.60 9.60 9.59 9.60 0.9K
12:42 9.56 9.56 9.56 9.56 1.8K
12:44 9.55 9.55 9.55 9.55 1.3K
12:45 9.56 9.56 9.56 9.56 0.4K
12:48 9.55 9.55 9.55 9.55 0.9K
12:52 9.56 9.56 9.56 9.56 0.7K
13:01 9.54 9.54 9.54 9.54 5.3K
13:03 9.55 9.55 9.55 9.55 0.5K
13:06 9.54 9.54 9.54 9.54 2.5K
13:07 9.55 9.55 9.55 9.55 2.3K
13:08 9.54 9.54 9.54 9.54 1.7K
13:09 9.56 9.56 9.56 9.56 1.7K
13:10 9.57 9.57 9.57 9.57 1.2K
13:14 9.59 9.59 9.59 9.59 0.5K
13:15 9.60 9.60 9.60 9.60 8.4K
13:23 9.62 9.62 9.61 9.61 0.5K
13:25 9.62 9.62 9.62 9.62 2.2K
13:26 9.61 9.61 9.61 9.61 1.5K
13:28 9.60 9.60 9.60 9.60 1.0K
13:35 9.58 9.59 9.58 9.59 2.1K
13:40 9.58 9.58 9.58 9.58 1.1K
13:48 9.59 9.59 9.59 9.59 0.5K
13:53 9.61 9.61 9.61 9.61 3.7K
13:56 9.63 9.63 9.63 9.63 0.5K
13:58 9.65 9.66 9.65 9.66 1.6K
14:01 9.67 9.78 9.67 9.70 14.8K
14:04 9.71 9.71 9.71 9.71 0.4K
14:06 9.70 9.70 9.70 9.70 0.8K
14:07 9.71 9.71 9.71 9.71 0.8K
14:09 9.74 9.74 9.74 9.74 1.0K
14:10 9.74 9.74 9.74 9.74 5.7K
14:12 9.74 9.77 9.74 9.77 6.8K
14:13 9.76 9.76 9.76 9.76 1.6K
14:14 9.75 9.78 9.75 9.78 3.4K
14:15 9.83 9.83 9.83 9.83 1.9K
14:16 9.86 9.90 9.83 9.90 6.6K
14:17 9.91 9.91 9.86 9.89 6.4K
14:18 9.89 9.89 9.82 9.82 7.0K
14:19 9.83 9.83 9.83 9.82 4.0K
14:21 9.80 9.80 9.80 9.80 2.4K
14:24 9.74 9.74 9.74 9.74 3.2K
14:33 9.75 9.75 9.75 9.75 0.8K
14:36 9.74 9.74 9.74 9.74 0.3K
14:37 9.75 9.75 9.75 9.75 1.8K
14:39 9.75 9.75 9.75 9.74 1.2K
14:45 9.77 9.77 9.77 9.77 1.4K
14:49 9.79 9.79 9.79 9.79 1.5K
14:53 9.78 9.78 9.78 9.78 1.7K
14:54 9.78 9.80 9.78 9.80 1.5K
14:59 9.81 9.81 9.81 9.81 3.0K
15:05 9.84 9.84 9.84 9.84 0.3K
15:06 9.82 9.82 9.82 9.82 1.0K
15:07 9.85 9.85 9.85 9.85 1.1K
15:09 9.88 9.88 9.88 9.88 1.1K
15:13 9.87 9.87 9.87 9.87 0.9K
15:14 9.85 9.85 9.83 9.85 11.6K
15:15 9.84 9.84 9.81 9.81 5.4K
15:16 9.80 9.80 9.80 9.80 8.5K
15:17 9.83 9.83 9.83 9.83 1.3K
15:18 9.81 9.83 9.80 9.80 18.0K
15:19 9.83 9.83 9.83 9.82 0.7K
15:20 9.83 9.83 9.77 9.77 8.2K
15:21 9.75 9.75 9.75 9.75 3.1K
15:23 9.73 9.73 9.73 9.73 0.7K
15:24 9.75 9.75 9.75 9.75 1.6K
15:28 9.72 9.72 9.66 9.66 2.9K
15:30 9.65 9.65 9.63 9.63 1.2K
15:32 9.65 9.65 9.65 9.65 1.0K
15:33 9.66 9.66 9.65 9.65 0.6K
15:34 9.65 9.65 9.65 9.65 0.4K
15:35 9.65 9.65 9.64 9.64 1.2K
15:36 9.65 9.65 9.65 9.65 0.4K
15:37 9.65 9.68 9.65 9.68 4.7K
15:38 9.70 9.75 9.70 9.75 3.2K
15:39 9.75 9.75 9.74 9.74 1.9K
15:40 9.74 9.74 9.69 9.69 3.9K
15:41 9.71 9.71 9.67 9.66 3.6K
15:44 9.65 9.65 9.62 9.62 1.6K
15:45 9.60 9.60 9.60 9.60 0.7K
15:46 9.57 9.57 9.57 9.57 4.0K
15:47 9.60 9.62 9.60 9.62 3.0K
15:48 9.60 9.60 9.60 9.60 0.9K
15:49 9.61 9.61 9.61 9.61 0.6K
15:50 9.59 9.59 9.57 9.57 1.9K
15:51 9.58 9.58 9.57 9.57 1.3K
15:52 9.57 9.58 9.57 9.57 2.7K
15:53 9.56 9.56 9.56 9.56 1.5K
15:54 9.57 9.57 9.57 9.57 2.9K
15:55 9.56 9.57 9.56 9.56 5.1K
15:56 9.56 9.56 9.54 9.56 7.0K
15:57 9.56 9.56 9.55 9.55 5.1K
15:58 9.55 9.56 9.55 9.55 11.1K
15:59 9.56 9.57 9.54 9.56 97.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available