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 9.33 9.33 9.33 9.32 4.6K
09:31 9.23 9.23 9.23 9.23 1.0K
09:32 9.15 9.15 9.15 9.15 0.1K
09:35 9.14 9.14 9.13 9.13 0.5K
09:39 9.11 9.11 9.11 9.11 10.9K
09:41 9.08 9.08 9.08 9.08 0.4K
09:43 9.07 9.07 8.96 8.96 17.0K
09:45 8.99 8.99 8.99 8.99 0.3K
09:46 8.97 8.97 8.97 8.97 0.3K
09:47 8.98 9.00 8.98 9.00 0.3K
09:48 9.00 9.05 9.00 9.05 1.4K
09:49 9.05 9.05 9.05 9.05 0.9K
09:54 9.04 9.04 9.04 9.04 0.4K
09:57 9.03 9.05 9.03 9.05 2.2K
10:00 9.05 9.05 9.05 9.05 1.1K
10:03 9.06 9.06 9.06 9.06 0.7K
10:04 9.07 9.07 9.07 9.07 0.8K
10:07 9.09 9.09 9.09 9.09 1.2K
10:12 9.09 9.09 9.09 9.09 0.1K
10:13 9.07 9.09 9.07 9.07 1.0K
10:14 9.07 9.07 9.07 9.07 0.2K
10:15 9.05 9.05 9.05 9.05 0.3K
10:16 9.07 9.07 9.07 9.07 0.2K
10:19 9.06 9.06 9.06 9.06 3.9K
10:25 9.06 9.06 9.06 9.06 0.6K
10:28 9.05 9.05 9.05 9.05 2.0K
10:31 9.05 9.05 9.05 9.05 0.6K
10:32 9.03 9.06 9.03 9.06 1.6K
10:35 9.06 9.06 9.06 9.05 0.3K
10:38 9.06 9.06 9.06 9.06 0.8K
10:39 9.06 9.06 9.06 9.06 0.5K
10:41 9.06 9.07 9.06 9.07 0.5K
10:45 9.07 9.07 9.07 9.07 0.1K
10:46 9.07 9.07 9.07 9.07 0.4K
10:47 9.07 9.07 9.07 9.07 0.6K
10:48 9.04 9.04 9.04 9.04 1.3K
10:52 9.06 9.06 9.06 9.06 1.3K
10:54 9.07 9.07 9.07 9.07 1.3K
10:56 9.05 9.05 9.05 9.05 0.2K
10:57 9.05 9.05 9.05 9.05 1.2K
10:58 9.07 9.07 9.07 9.07 0.4K
10:59 9.05 9.05 9.05 9.05 0.6K
11:02 9.08 9.08 9.08 9.08 0.6K
11:03 9.10 9.10 9.09 9.09 0.4K
11:07 9.08 9.10 9.08 9.10 0.4K
11:08 9.11 9.11 9.11 9.11 0.8K
11:15 9.16 9.16 9.16 9.16 0.4K
11:16 9.18 9.18 9.18 9.18 1.4K
11:20 9.18 9.21 9.18 9.19 2.3K
11:26 9.17 9.17 9.17 9.17 0.4K
11:30 9.19 9.19 9.16 9.19 4.7K
11:32 9.25 9.25 9.25 9.25 1.1K
11:34 9.24 9.24 9.24 9.24 0.4K
11:37 9.27 9.27 9.27 9.27 1.7K
11:38 9.29 9.29 9.29 9.29 0.3K
11:39 9.29 9.29 9.29 9.29 1.2K
11:42 9.26 9.26 9.26 9.26 0.5K
11:43 9.27 9.27 9.27 9.27 0.5K
11:45 9.28 9.28 9.28 9.28 0.2K
11:47 9.28 9.28 9.28 9.28 0.2K
11:48 9.29 9.29 9.29 9.29 0.1K
11:49 9.27 9.27 9.27 9.27 0.6K
11:51 9.26 9.26 9.26 9.26 0.4K
11:52 9.29 9.29 9.29 9.29 0.3K
11:55 9.27 9.28 9.27 9.28 0.3K
11:56 9.29 9.33 9.29 9.33 2.9K
11:57 9.33 9.33 9.33 9.33 7.8K
12:00 9.33 9.33 9.30 9.30 2.4K
12:01 9.31 9.35 9.31 9.34 1.8K
12:02 9.37 9.37 9.37 9.37 0.3K
12:06 9.34 9.34 9.34 9.34 0.6K
12:07 9.36 9.36 9.33 9.32 1.3K
12:08 9.32 9.32 9.32 9.32 0.4K
12:13 9.34 9.36 9.34 9.34 1.2K
12:16 9.34 9.34 9.34 9.34 0.3K
12:18 9.34 9.34 9.34 9.34 0.2K
12:19 9.36 9.36 9.36 9.36 0.3K
12:20 9.32 9.32 9.32 9.32 0.1K
12:21 9.34 9.34 9.34 9.34 0.2K
12:22 9.34 9.34 9.34 9.34 1.2K
12:27 9.29 9.29 9.29 9.29 0.2K
12:28 9.27 9.27 9.25 9.25 1.6K
12:30 9.21 9.21 9.21 9.21 0.3K
12:31 9.25 9.25 9.21 9.23 4.8K
12:32 9.23 9.25 9.23 9.25 4.1K
12:33 9.25 9.25 9.25 9.25 0.7K
12:34 9.25 9.25 9.25 9.25 0.7K
12:36 9.21 9.23 9.21 9.23 1.8K
12:38 9.19 9.19 9.19 9.19 0.5K
12:39 9.19 9.19 9.19 9.19 2.7K
12:41 9.17 9.17 9.17 9.16 0.4K
12:42 9.16 9.16 9.16 9.16 1.2K
12:43 9.17 9.17 9.17 9.16 0.6K
12:44 9.16 9.16 9.16 9.15 0.2K
12:45 9.16 9.16 9.12 9.15 6.6K
12:46 9.17 9.17 9.17 9.17 3.2K
12:47 9.15 9.15 9.15 9.15 1.2K
12:49 9.13 9.13 9.13 9.13 1.1K
12:50 9.13 9.13 9.13 9.13 0.3K
12:52 9.14 9.14 9.14 9.14 3.9K
12:56 9.17 9.17 9.17 9.16 8.1K
13:00 9.15 9.15 9.15 9.15 0.5K
13:02 9.14 9.17 9.14 9.17 4.3K
13:05 9.15 9.15 9.15 9.15 1.8K
13:06 9.15 9.15 9.15 9.15 0.2K
13:09 9.12 9.12 9.12 9.12 0.4K
13:11 9.14 9.14 9.12 9.12 6.7K
13:12 9.12 9.12 9.12 9.12 1.4K
13:14 9.06 9.06 9.06 9.06 2.4K
13:16 9.10 9.10 9.10 9.10 0.2K
13:17 9.10 9.12 9.10 9.12 5.2K
13:18 9.12 9.14 9.12 9.14 1.1K
13:20 9.12 9.12 9.12 9.12 1.5K
13:22 9.12 9.12 9.12 9.12 0.5K
13:23 9.12 9.12 9.11 9.11 0.9K
13:24 9.12 9.12 9.12 9.12 1.1K
13:28 9.09 9.10 9.07 9.10 2.9K
13:29 9.10 9.10 9.10 9.10 0.5K
13:31 9.10 9.10 9.08 9.08 0.3K
13:32 9.09 9.09 9.09 9.09 0.6K
13:33 9.06 9.06 9.06 9.06 0.2K
13:35 9.05 9.05 9.05 9.05 0.2K
13:36 9.07 9.07 9.07 9.07 0.1K
13:37 9.06 9.06 9.06 9.06 0.4K
13:38 9.10 9.10 9.08 9.08 2.9K
13:39 9.08 9.08 9.08 9.07 0.2K
13:41 9.09 9.09 9.09 9.09 0.2K
13:42 9.08 9.08 9.08 9.07 0.2K
13:43 9.12 9.12 9.12 9.12 1.8K
13:44 9.12 9.13 9.12 9.12 4.3K
13:48 9.11 9.11 9.11 9.11 0.3K
13:54 9.08 9.11 9.08 9.11 0.4K
13:55 9.08 9.08 9.08 9.08 0.5K
13:57 9.13 9.20 9.13 9.20 18.7K
13:58 9.14 9.14 9.14 9.14 0.2K
14:01 9.10 9.10 9.10 9.10 1.0K
14:04 9.09 9.09 9.09 9.09 0.7K
14:06 9.09 9.09 9.09 9.09 0.8K
14:07 9.08 9.08 9.08 9.08 0.3K
14:09 9.07 9.07 9.07 9.07 0.8K
14:13 9.09 9.09 9.09 9.09 0.4K
14:14 9.09 9.09 9.08 9.08 0.4K
14:15 9.09 9.09 9.09 9.09 0.3K
14:16 9.08 9.08 9.08 9.08 0.4K
14:17 9.08 9.08 9.08 9.08 3.6K
14:18 9.08 9.08 9.06 9.06 3.1K
14:19 9.06 9.06 9.06 9.06 0.5K
14:20 9.08 9.08 9.08 9.08 1.2K
14:22 9.04 9.04 9.04 9.04 3.0K
14:25 9.05 9.05 9.05 9.05 0.3K
14:27 9.05 9.05 9.05 9.05 0.1K
14:28 9.03 9.03 9.03 9.03 0.2K
14:29 9.07 9.07 9.07 9.07 1.7K
14:32 9.06 9.06 9.06 9.06 0.4K
14:33 9.06 9.06 9.06 9.06 0.5K
14:34 9.06 9.06 9.06 9.06 0.3K
14:35 9.09 9.11 9.09 9.11 2.7K
14:36 9.12 9.12 9.11 9.11 0.6K
14:38 9.11 9.11 9.09 9.09 0.7K
14:39 9.12 9.12 9.12 9.12 0.6K
14:41 9.07 9.07 9.07 9.07 0.9K
14:42 9.06 9.06 9.06 9.06 1.7K
14:44 9.06 9.06 9.06 9.06 5.3K
14:46 9.04 9.04 9.04 9.04 0.4K
14:48 9.06 9.07 9.06 9.07 0.3K
14:49 9.04 9.04 9.04 9.04 0.3K
14:50 9.04 9.04 9.04 9.04 0.2K
14:52 9.04 9.04 9.04 9.04 0.5K
14:53 9.06 9.06 9.04 9.04 0.5K
14:54 9.06 9.06 9.04 9.04 0.2K
14:55 9.04 9.04 9.04 9.04 0.2K
14:56 9.05 9.06 9.05 9.06 0.7K
14:57 9.09 9.09 9.09 9.09 2.3K
14:58 9.09 9.09 9.09 9.09 1.8K
15:02 9.08 9.08 9.08 9.08 0.6K
15:03 9.09 9.09 9.09 9.09 0.3K
15:04 9.12 9.12 9.11 9.11 6.6K
15:06 9.09 9.09 9.09 9.09 0.3K
15:08 9.09 9.09 9.09 9.09 0.2K
15:10 9.08 9.10 9.08 9.10 0.8K
15:12 9.10 9.10 9.10 9.10 0.1K
15:13 9.10 9.10 9.09 9.09 1.4K
15:15 9.10 9.10 9.10 9.10 0.4K
15:16 9.09 9.10 9.09 9.09 0.8K
15:17 9.10 9.10 9.09 9.09 0.4K
15:18 9.10 9.10 9.09 9.09 0.5K
15:19 9.10 9.10 9.06 9.07 8.1K
15:20 9.07 9.07 9.07 9.07 0.1K
15:21 9.09 9.09 9.09 9.09 3.6K
15:22 9.09 9.09 9.09 9.09 0.4K
15:24 9.09 9.09 9.09 9.09 0.2K
15:25 9.09 9.09 9.09 9.09 0.5K
15:27 9.10 9.10 9.10 9.10 0.6K
15:30 9.09 9.09 9.05 9.05 13.2K
15:31 9.05 9.05 9.05 9.05 0.6K
15:32 9.05 9.05 9.05 9.05 0.5K
15:33 9.07 9.07 9.07 9.07 4.1K
15:35 9.09 9.12 9.09 9.12 1.9K
15:37 9.12 9.12 9.12 9.12 0.5K
15:38 9.11 9.11 9.11 9.11 0.8K
15:39 9.11 9.11 9.11 9.11 0.6K
15:41 9.10 9.11 9.10 9.10 0.9K
15:42 9.10 9.10 9.09 9.09 1.0K
15:43 9.08 9.10 9.08 9.10 3.9K
15:44 9.11 9.11 9.11 9.11 0.2K
15:45 9.11 9.11 9.11 9.11 9.9K
15:46 9.11 9.11 9.11 9.11 2.1K
15:49 9.12 9.12 9.11 9.11 2.3K
15:50 9.11 9.11 9.07 9.07 22.4K
15:51 9.05 9.08 9.05 9.08 6.3K
15:52 9.08 9.08 9.08 9.07 1.0K
15:53 9.07 9.07 9.07 9.07 1.5K
15:54 9.09 9.10 9.09 9.10 7.8K
15:55 9.11 9.11 9.11 9.11 3.8K
15:56 9.05 9.07 9.05 9.07 7.2K
15:57 9.07 9.07 9.06 9.06 3.2K
15:58 9.08 9.11 9.07 9.11 14.5K
15:59 9.10 9.13 9.10 9.12 94.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available