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 8.88 8.88 8.85 8.85 8.4K
09:31 8.94 8.95 8.94 8.95 0.9K
09:32 8.98 8.98 8.98 8.98 3.0K
09:34 8.97 8.97 8.97 8.97 0.6K
09:35 8.99 8.99 8.99 8.99 1.6K
09:37 8.93 8.97 8.93 8.97 2.0K
09:38 9.01 9.01 9.01 9.01 0.6K
09:41 9.03 9.03 9.03 9.03 1.5K
09:43 8.98 8.98 8.91 8.90 3.6K
09:48 8.82 8.82 8.82 8.82 0.2K
09:49 8.88 8.88 8.88 8.88 6.2K
09:50 8.83 8.92 8.83 8.92 1.4K
09:51 8.90 8.90 8.90 8.90 0.3K
09:54 8.90 8.94 8.87 8.94 5.1K
09:55 8.90 8.90 8.87 8.87 0.3K
09:56 8.87 8.87 8.87 8.87 5.5K
10:00 8.87 8.92 8.87 8.92 1.0K
10:02 8.91 8.91 8.91 8.91 0.6K
10:03 8.87 8.87 8.87 8.87 0.2K
10:07 8.91 8.91 8.91 8.91 0.6K
10:09 8.95 8.95 8.95 8.95 0.6K
10:10 8.96 8.96 8.95 8.95 2.6K
10:11 8.98 8.98 8.98 8.98 0.9K
10:12 8.97 8.97 8.97 8.97 0.9K
10:13 8.98 8.98 8.98 8.98 3.2K
10:14 8.97 8.97 8.96 8.96 4.2K
10:16 8.96 8.96 8.96 8.96 3.0K
10:18 8.93 8.93 8.93 8.93 2.0K
10:20 8.93 8.93 8.93 8.93 1.0K
10:21 8.93 8.95 8.93 8.95 0.9K
10:22 8.97 8.97 8.97 8.97 0.9K
10:24 8.97 8.97 8.97 8.97 1.9K
10:27 9.01 9.01 9.01 9.01 0.4K
10:28 9.02 9.04 9.02 9.04 0.8K
10:29 8.99 8.99 8.97 8.99 4.0K
10:30 8.99 8.99 8.99 8.99 1.3K
10:31 8.99 8.99 8.99 8.99 1.1K
10:32 8.99 8.99 8.99 8.99 0.4K
10:33 8.99 8.99 8.99 8.99 0.8K
10:34 8.96 8.97 8.96 8.97 0.7K
10:37 8.96 8.96 8.96 8.96 1.1K
10:38 8.96 8.96 8.96 8.96 1.3K
10:39 8.95 8.96 8.95 8.96 1.6K
10:40 8.97 8.97 8.95 8.97 1.9K
10:41 8.95 8.95 8.95 8.95 0.5K
10:42 8.95 8.95 8.95 8.95 0.2K
10:45 8.95 8.95 8.95 8.95 0.3K
10:46 8.96 8.99 8.96 8.98 5.2K
10:47 8.98 8.98 8.98 8.98 0.3K
10:49 8.97 8.97 8.97 8.97 0.9K
10:51 8.99 8.99 8.99 8.99 0.2K
10:52 8.97 8.97 8.97 8.97 1.1K
10:56 8.96 8.96 8.96 8.96 0.3K
10:57 8.96 8.96 8.96 8.96 0.1K
10:58 8.96 8.96 8.96 8.96 1.4K
11:00 8.96 8.96 8.96 8.96 0.1K
11:01 8.95 8.95 8.95 8.95 1.3K
11:02 8.96 8.96 8.96 8.96 1.3K
11:07 8.96 8.96 8.96 8.96 0.4K
11:10 8.96 8.96 8.96 8.96 1.2K
11:11 9.00 9.00 9.00 9.00 3.2K
11:18 8.99 8.99 8.99 8.99 0.5K
11:22 9.01 9.03 9.01 9.03 1.8K
11:31 9.04 9.04 9.04 9.04 2.9K
11:32 9.07 9.07 9.07 9.07 0.5K
11:36 9.07 9.07 9.07 9.07 0.7K
11:40 9.07 9.07 9.07 9.07 0.3K
11:45 9.07 9.07 9.07 9.07 0.8K
11:48 9.06 9.06 9.06 9.06 0.1K
11:50 9.06 9.06 9.06 9.06 1.3K
11:52 9.05 9.05 9.03 9.03 0.9K
11:54 9.03 9.03 9.03 9.03 1.0K
11:58 9.05 9.05 9.05 9.05 1.0K
11:59 9.07 9.07 9.07 9.07 0.6K
12:00 9.07 9.07 9.07 9.07 1.8K
12:03 9.10 9.10 9.10 9.10 0.3K
12:04 9.08 9.08 9.08 9.08 3.8K
12:06 9.09 9.15 9.08 9.08 3.4K
12:07 9.08 9.08 9.08 9.08 0.2K
12:08 9.06 9.06 9.06 9.06 0.9K
12:13 9.06 9.06 9.06 9.06 0.3K
12:16 9.05 9.05 9.05 9.05 0.1K
12:17 9.02 9.02 9.02 9.02 0.2K
12:18 9.05 9.07 9.05 9.07 2.2K
12:26 9.08 9.09 9.08 9.09 3.2K
12:32 9.12 9.12 9.12 9.12 1.0K
12:38 9.14 9.14 9.14 9.14 0.8K
12:39 9.13 9.13 9.13 9.13 0.2K
12:40 9.14 9.14 9.14 9.14 0.9K
12:41 9.13 9.13 9.13 9.13 0.3K
12:43 9.12 9.12 9.12 9.12 0.1K
12:44 9.10 9.10 9.10 9.10 0.3K
12:46 9.11 9.13 9.11 9.13 0.6K
12:48 9.13 9.13 9.13 9.13 1.0K
12:51 9.11 9.11 9.11 9.11 0.3K
12:53 9.11 9.11 9.11 9.11 0.1K
12:54 9.09 9.09 9.09 9.09 1.3K
12:55 9.09 9.09 9.09 9.09 0.6K
12:56 9.07 9.07 9.07 9.07 2.9K
13:01 9.08 9.08 9.08 9.07 0.1K
13:04 9.08 9.08 9.08 9.07 0.2K
13:07 9.08 9.08 9.08 9.07 0.2K
13:10 9.04 9.04 9.03 9.03 3.4K
13:11 9.03 9.04 9.03 9.04 0.9K
13:12 9.04 9.04 9.04 9.04 0.5K
13:13 9.03 9.03 9.03 9.03 0.9K
13:16 9.03 9.03 9.03 9.03 0.2K
13:17 9.05 9.05 9.05 9.05 0.5K
13:19 9.05 9.05 9.05 9.05 0.5K
13:20 9.05 9.06 9.05 9.05 1.2K
13:23 9.04 9.04 9.04 9.04 1.4K
13:25 9.05 9.05 9.05 9.05 0.3K
13:27 9.04 9.04 9.04 9.04 0.3K
13:28 9.04 9.04 9.04 9.04 2.8K
13:29 9.02 9.03 9.02 9.03 0.5K
13:30 9.02 9.02 9.01 9.01 1.9K
13:31 9.01 9.01 9.01 9.01 0.8K
13:32 9.00 9.00 8.99 8.99 0.7K
13:33 9.01 9.01 9.01 9.01 0.3K
13:37 9.05 9.05 9.05 9.05 2.6K
13:40 9.06 9.06 9.06 9.06 1.2K
13:42 9.04 9.05 9.04 9.05 0.7K
13:45 9.03 9.03 9.03 9.03 0.1K
13:46 9.04 9.04 9.04 9.04 0.9K
13:48 9.05 9.05 9.05 9.05 0.6K
13:49 9.04 9.06 9.04 9.06 3.1K
13:59 9.04 9.04 9.04 9.04 1.4K
14:02 9.05 9.05 9.05 9.05 0.2K
14:04 9.05 9.05 9.05 9.05 0.6K
14:05 9.05 9.05 9.05 9.05 0.7K
14:06 9.06 9.06 9.06 9.06 0.5K
14:08 9.03 9.05 9.03 9.05 2.0K
14:09 9.05 9.05 9.05 9.05 0.2K
14:10 9.04 9.04 9.03 9.03 2.6K
14:11 9.01 9.01 9.01 9.01 1.1K
14:12 9.00 9.00 9.00 8.99 4.2K
14:13 9.00 9.00 9.00 8.99 1.0K
14:16 9.01 9.03 9.01 9.03 5.2K
14:19 8.99 9.00 8.99 9.00 0.8K
14:20 9.00 9.00 9.00 9.00 0.3K
14:21 9.01 9.05 9.01 9.05 9.3K
14:23 9.05 9.05 9.05 9.05 0.9K
14:30 9.07 9.07 9.04 9.04 5.4K
14:33 9.03 9.03 9.03 9.03 1.9K
14:34 9.03 9.03 9.03 9.03 0.7K
14:37 9.03 9.03 9.03 9.03 0.2K
14:38 9.04 9.04 9.04 9.04 1.6K
14:40 9.07 9.10 9.06 9.10 13.3K
14:42 9.09 9.09 9.09 9.09 0.5K
14:45 9.07 9.07 9.07 9.07 3.0K
14:46 9.05 9.05 9.05 9.05 0.3K
14:47 9.07 9.07 9.07 9.07 0.1K
14:49 9.07 9.07 9.07 9.07 0.4K
14:50 9.07 9.08 9.07 9.08 0.6K
14:52 9.06 9.06 9.04 9.04 1.1K
14:56 9.06 9.06 9.06 9.06 0.3K
14:58 9.06 9.06 9.06 9.06 2.0K
14:59 9.09 9.09 9.08 9.09 0.9K
15:00 9.07 9.07 9.07 9.07 1.3K
15:02 9.08 9.09 9.08 9.09 1.1K
15:04 9.11 9.11 9.10 9.10 1.5K
15:06 9.11 9.11 9.11 9.11 1.4K
15:07 9.11 9.11 9.11 9.11 1.6K
15:12 9.09 9.09 9.09 9.09 2.0K
15:13 9.10 9.10 9.09 9.09 0.4K
15:14 9.09 9.11 9.09 9.11 0.6K
15:15 9.08 9.13 9.08 9.13 3.8K
15:16 9.12 9.12 9.12 9.12 0.2K
15:17 9.12 9.13 9.12 9.13 2.4K
15:18 9.12 9.12 9.12 9.12 1.6K
15:20 9.13 9.13 9.13 9.13 1.5K
15:21 9.13 9.13 9.13 9.13 0.6K
15:23 9.13 9.13 9.13 9.13 0.7K
15:24 9.13 9.13 9.13 9.13 1.0K
15:25 9.13 9.15 9.10 9.10 17.4K
15:26 9.10 9.14 9.10 9.14 4.1K
15:27 9.14 9.18 9.14 9.18 4.9K
15:28 9.16 9.16 9.16 9.16 0.8K
15:29 9.16 9.16 9.16 9.15 0.2K
15:30 9.16 9.16 9.16 9.15 0.2K
15:31 9.16 9.16 9.16 9.15 0.3K
15:32 9.16 9.16 9.16 9.15 0.7K
15:33 9.16 9.16 9.16 9.15 2.4K
15:34 9.15 9.15 9.15 9.15 0.5K
15:35 9.15 9.15 9.15 9.15 0.6K
15:36 9.17 9.18 9.17 9.16 2.9K
15:37 9.16 9.17 9.16 9.17 1.4K
15:38 9.16 9.16 9.16 9.15 0.9K
15:39 9.15 9.15 9.15 9.15 4.3K
15:40 9.15 9.15 9.15 9.15 1.7K
15:41 9.15 9.16 9.15 9.16 6.6K
15:42 9.15 9.16 9.15 9.16 5.8K
15:43 9.15 9.15 9.15 9.15 1.6K
15:45 9.15 9.16 9.15 9.16 2.9K
15:46 9.15 9.15 9.15 9.15 15.7K
15:47 9.15 9.15 9.15 9.15 19.9K
15:48 9.15 9.15 9.15 9.15 0.8K
15:49 9.15 9.18 9.15 9.18 5.6K
15:50 9.17 9.17 9.16 9.16 1.3K
15:51 9.20 9.22 9.20 9.20 11.0K
15:52 9.17 9.21 9.17 9.21 5.1K
15:53 9.19 9.20 9.17 9.18 7.9K
15:54 9.20 9.20 9.18 9.18 7.4K
15:55 9.18 9.20 9.17 9.20 8.7K
15:56 9.20 9.21 9.18 9.18 10.2K
15:57 9.18 9.20 9.18 9.19 13.6K
15:58 9.19 9.21 9.19 9.21 5.8K
15:59 9.20 9.22 9.19 9.20 125.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available