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 8.96 8.97 8.96 8.97 4.0K
09:31 9.00 9.00 8.90 8.95 11.7K
09:32 8.95 8.95 8.95 8.95 0.3K
09:33 8.96 9.02 8.96 9.02 0.6K
09:35 8.99 8.99 8.99 8.99 0.7K
09:37 9.04 9.13 9.04 9.13 0.6K
09:40 9.11 9.11 9.11 9.11 0.7K
09:44 9.11 9.11 9.11 9.11 1.7K
09:45 9.11 9.11 9.10 9.10 0.6K
09:47 9.10 9.10 9.08 9.08 2.6K
09:51 9.08 9.08 9.08 9.08 0.2K
09:53 9.06 9.06 9.02 9.02 0.8K
09:54 9.01 9.01 9.01 9.01 0.2K
09:58 9.05 9.05 9.05 9.05 2.6K
10:04 9.05 9.05 9.05 9.05 4.0K
10:06 9.06 9.06 9.06 9.06 0.7K
10:12 9.04 9.04 9.04 9.04 0.4K
10:13 9.05 9.05 9.05 9.05 0.3K
10:15 9.04 9.04 9.04 9.04 3.5K
10:26 9.05 9.06 9.05 9.06 2.6K
10:27 9.06 9.06 9.06 9.06 1.2K
10:28 9.07 9.07 9.07 9.07 1.6K
10:31 9.07 9.07 9.07 9.07 1.9K
10:33 9.04 9.04 9.04 9.04 0.1K
10:34 9.08 9.08 9.08 9.08 2.5K
10:35 9.04 9.04 9.04 9.04 0.2K
10:38 9.04 9.04 9.04 9.04 0.4K
10:39 9.08 9.08 9.08 9.07 1.4K
10:40 9.08 9.08 9.08 9.07 0.4K
10:45 9.11 9.11 9.10 9.10 1.5K
10:51 9.12 9.12 9.12 9.12 1.2K
10:56 9.13 9.13 9.13 9.13 0.3K
11:00 9.11 9.11 9.10 9.10 1.6K
11:03 9.12 9.12 9.12 9.12 0.2K
11:07 9.12 9.12 9.12 9.12 0.1K
11:09 9.11 9.11 9.11 9.11 0.2K
11:11 9.14 9.14 9.14 9.14 0.6K
11:15 9.13 9.13 9.13 9.13 0.6K
11:18 9.15 9.17 9.15 9.16 1.0K
11:20 9.21 9.21 9.21 9.21 1.1K
11:29 9.22 9.22 9.22 9.22 0.6K
11:30 9.17 9.19 9.17 9.19 1.4K
11:36 9.21 9.21 9.19 9.19 0.7K
11:39 9.22 9.22 9.22 9.22 0.1K
11:40 9.22 9.22 9.22 9.22 0.3K
11:41 9.24 9.24 9.24 9.24 0.6K
11:45 9.20 9.20 9.20 9.20 1.3K
11:53 9.21 9.21 9.21 9.21 0.1K
11:54 9.24 9.24 9.24 9.24 1.0K
11:55 9.24 9.24 9.24 9.24 0.5K
11:58 9.24 9.24 9.24 9.24 0.2K
11:59 9.26 9.27 9.26 9.27 3.3K
12:00 9.27 9.27 9.27 9.27 0.7K
12:07 9.26 9.26 9.26 9.26 1.8K
12:16 9.31 9.31 9.29 9.29 1.5K
12:18 9.33 9.33 9.27 9.27 4.7K
12:24 9.26 9.26 9.26 9.26 0.6K
12:25 9.26 9.26 9.26 9.26 0.7K
12:28 9.26 9.26 9.26 9.26 2.5K
12:31 9.26 9.26 9.26 9.26 0.7K
12:36 9.22 9.22 9.20 9.20 1.8K
12:38 9.18 9.18 9.18 9.18 0.7K
12:41 9.21 9.21 9.21 9.21 0.2K
12:42 9.24 9.24 9.24 9.24 1.5K
12:45 9.28 9.28 9.28 9.28 0.4K
12:47 9.26 9.26 9.26 9.26 0.6K
12:55 9.25 9.27 9.25 9.27 1.7K
12:56 9.25 9.25 9.25 9.25 0.1K
12:57 9.23 9.24 9.23 9.24 5.3K
12:58 9.23 9.23 9.23 9.23 0.5K
13:01 9.23 9.23 9.23 9.23 0.4K
13:05 9.25 9.25 9.25 9.25 2.8K
13:11 9.28 9.28 9.28 9.28 0.4K
13:14 9.27 9.27 9.27 9.27 0.8K
13:15 9.28 9.28 9.27 9.27 0.8K
13:17 9.27 9.28 9.27 9.27 1.7K
13:22 9.27 9.27 9.26 9.26 4.3K
13:23 9.26 9.26 9.26 9.26 0.6K
13:30 9.26 9.28 9.24 9.24 0.7K
13:31 9.23 9.23 9.21 9.21 2.0K
13:35 9.18 9.18 9.17 9.18 9.2K
13:37 9.17 9.17 9.17 9.17 2.0K
13:38 9.11 9.11 9.11 9.11 0.5K
13:43 9.16 9.16 9.14 9.14 2.3K
13:46 9.14 9.14 9.14 9.14 0.2K
13:48 9.12 9.12 9.12 9.12 1.1K
13:52 9.14 9.14 9.14 9.14 0.3K
13:53 9.15 9.15 9.15 9.15 0.4K
13:55 9.15 9.16 9.15 9.16 2.5K
13:59 9.15 9.15 9.15 9.15 6.4K
14:01 9.18 9.18 9.18 9.18 1.6K
14:03 9.20 9.20 9.20 9.20 1.7K
14:11 9.18 9.18 9.15 9.15 0.6K
14:16 9.20 9.20 9.15 9.15 2.8K
14:19 9.15 9.15 9.15 9.15 2.1K
14:21 9.15 9.15 9.15 9.15 3.4K
14:22 9.16 9.16 9.16 9.15 5.4K
14:24 9.16 9.16 9.16 9.15 0.9K
14:26 9.15 9.15 9.15 9.15 1.5K
14:28 9.12 9.12 9.12 9.12 3.7K
14:29 9.13 9.13 9.13 9.13 1.5K
14:31 9.13 9.13 9.13 9.13 0.2K
14:34 9.11 9.11 9.11 9.11 0.8K
14:37 9.14 9.16 9.14 9.16 1.9K
14:38 9.20 9.20 9.20 9.20 1.6K
14:39 9.22 9.22 9.22 9.22 0.1K
14:40 9.21 9.21 9.21 9.21 0.5K
14:42 9.24 9.24 9.24 9.24 2.5K
14:43 9.21 9.21 9.21 9.21 0.4K
14:44 9.24 9.24 9.24 9.24 0.6K
14:49 9.21 9.25 9.21 9.25 1.5K
14:50 9.21 9.21 9.21 9.21 1.0K
14:58 9.19 9.20 9.19 9.20 0.9K
15:01 9.22 9.22 9.21 9.21 5.6K
15:03 9.22 9.22 9.22 9.22 2.0K
15:04 9.21 9.21 9.21 9.21 3.0K
15:05 9.24 9.24 9.24 9.24 0.9K
15:11 9.19 9.19 9.19 9.19 0.3K
15:14 9.19 9.19 9.19 9.19 1.1K
15:19 9.21 9.21 9.19 9.19 0.5K
15:20 9.19 9.19 9.19 9.19 0.3K
15:22 9.19 9.21 9.19 9.21 3.6K
15:28 9.23 9.23 9.23 9.23 2.8K
15:31 9.23 9.23 9.23 9.23 1.2K
15:32 9.22 9.22 9.22 9.22 1.4K
15:33 9.22 9.22 9.22 9.22 1.2K
15:34 9.21 9.21 9.21 9.21 0.7K
15:38 9.23 9.23 9.22 9.22 2.0K
15:39 9.22 9.22 9.22 9.22 0.4K
15:40 9.20 9.21 9.20 9.21 2.2K
15:41 9.21 9.21 9.21 9.21 1.4K
15:43 9.20 9.20 9.19 9.19 0.8K
15:44 9.19 9.19 9.19 9.19 0.4K
15:45 9.21 9.21 9.21 9.21 1.9K
15:48 9.21 9.21 9.21 9.21 2.0K
15:49 9.22 9.22 9.22 9.22 1.3K
15:50 9.21 9.21 9.20 9.20 1.4K
15:51 9.21 9.21 9.21 9.21 6.5K
15:52 9.22 9.23 9.22 9.23 5.5K
15:53 9.24 9.25 9.24 9.24 2.4K
15:55 9.24 9.24 9.24 9.24 1.4K
15:56 9.25 9.25 9.25 9.25 3.7K
15:57 9.26 9.26 9.26 9.26 3.4K
15:58 9.26 9.27 9.25 9.26 4.8K
15:59 9.26 9.31 9.26 9.31 89.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available