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
09:31 10.84 10.84 10.84 10.84 9.6K
09:32 10.93 10.93 10.93 10.93 1.0K
09:33 10.93 10.93 10.87 10.87 1.4K
09:34 10.82 10.82 10.82 10.82 0.6K
09:35 10.75 10.75 10.75 10.75 1.2K
09:36 10.72 10.72 10.72 10.72 0.3K
09:38 10.69 10.69 10.69 10.69 0.4K
09:41 10.69 10.69 10.69 10.69 0.1K
09:43 10.69 10.69 10.69 10.69 0.2K
09:44 10.80 10.80 10.69 10.69 0.9K
09:48 10.78 10.78 10.77 10.77 2.6K
09:49 10.74 10.74 10.74 10.74 2.0K
09:53 10.84 10.84 10.84 10.84 1.6K
09:57 10.86 10.86 10.86 10.86 0.4K
10:00 10.85 10.89 10.85 10.89 0.8K
10:01 10.82 10.82 10.82 10.82 0.3K
10:03 10.86 10.86 10.86 10.86 1.2K
10:04 10.86 10.88 10.86 10.88 4.3K
10:05 10.89 10.92 10.88 10.92 2.9K
10:06 10.90 10.90 10.90 10.90 3.4K
10:07 10.90 10.90 10.87 10.87 2.0K
10:09 10.83 10.83 10.83 10.83 0.3K
10:12 10.75 10.77 10.73 10.76 3.9K
10:13 10.76 10.76 10.66 10.66 2.5K
10:14 10.63 10.63 10.63 10.63 1.4K
10:16 10.69 10.69 10.69 10.69 0.5K
10:17 10.73 10.73 10.73 10.73 0.8K
10:18 10.72 10.75 10.72 10.75 1.2K
10:19 10.86 10.86 10.81 10.81 3.7K
10:20 10.83 10.93 10.83 10.93 6.0K
10:24 10.94 10.94 10.94 10.94 0.1K
10:25 10.99 10.99 10.99 10.99 2.2K
10:27 10.98 10.98 10.98 10.98 0.5K
10:29 11.00 11.00 10.94 10.94 11.2K
10:30 10.96 10.96 10.96 10.96 0.6K
10:32 10.94 10.96 10.94 10.94 5.5K
10:33 10.94 10.94 10.94 10.94 0.2K
10:35 10.94 10.94 10.92 10.92 5.2K
10:37 10.93 10.94 10.92 10.92 2.3K
10:38 10.95 10.95 10.95 10.95 0.2K
10:39 10.95 10.95 10.95 10.95 0.4K
10:40 10.95 10.95 10.92 10.94 3.3K
10:43 10.94 10.94 10.94 10.94 1.0K
10:44 10.93 10.93 10.93 10.93 0.4K
10:46 10.92 10.98 10.92 10.98 2.3K
10:47 11.00 11.00 10.99 10.99 3.7K
10:49 10.99 10.99 10.99 10.99 0.4K
10:50 10.99 10.99 10.99 10.99 0.2K
10:51 11.00 11.03 11.00 11.03 8.6K
10:56 10.99 10.99 10.96 10.96 0.8K
10:57 10.97 10.97 10.97 10.97 1.3K
11:00 10.96 10.96 10.94 10.94 0.4K
11:01 10.97 11.03 10.96 11.03 5.0K
11:03 11.02 11.02 11.02 11.02 0.6K
11:04 11.02 11.02 11.02 11.02 1.0K
11:07 10.98 10.98 10.98 10.98 1.1K
11:09 10.94 10.94 10.94 10.94 1.1K
11:10 10.96 10.96 10.96 10.96 2.6K
11:11 10.96 10.97 10.95 10.95 1.2K
11:12 10.97 10.97 10.97 10.97 0.5K
11:13 10.97 10.97 10.97 10.97 0.3K
11:14 10.99 10.99 10.99 10.99 6.2K
11:15 10.96 10.96 10.96 10.96 0.3K
11:16 10.96 10.96 10.93 10.93 0.8K
11:18 10.92 10.92 10.92 10.92 0.3K
11:20 10.91 10.91 10.83 10.83 2.0K
11:24 10.88 10.88 10.88 10.88 0.6K
11:25 10.89 10.89 10.89 10.89 0.2K
11:26 10.90 10.90 10.90 10.90 0.8K
11:27 10.87 10.87 10.87 10.87 0.3K
11:28 10.90 10.90 10.90 10.90 0.9K
11:30 10.90 10.91 10.90 10.91 1.8K
11:31 10.97 10.97 10.97 10.97 5.1K
11:32 10.97 10.97 10.97 10.97 3.9K
11:34 10.98 10.98 10.98 10.98 1.4K
11:35 10.96 10.96 10.96 10.96 2.0K
11:38 10.94 10.94 10.94 10.94 1.5K
11:39 10.94 10.94 10.89 10.89 4.7K
11:42 10.81 10.81 10.81 10.81 1.0K
11:43 10.81 10.81 10.81 10.81 1.2K
11:44 10.86 10.86 10.86 10.86 1.0K
11:45 10.86 10.86 10.86 10.86 1.0K
11:46 10.82 10.82 10.82 10.82 0.6K
11:47 10.80 10.80 10.80 10.80 2.3K
11:50 10.71 10.71 10.71 10.71 4.5K
11:52 10.71 10.71 10.71 10.71 0.2K
11:53 10.76 10.76 10.76 10.76 8.5K
11:54 10.71 10.71 10.71 10.71 0.5K
11:56 10.70 10.70 10.70 10.70 0.4K
11:57 10.70 10.70 10.70 10.70 1.2K
11:59 10.69 10.69 10.67 10.67 1.5K
12:00 10.69 10.69 10.68 10.68 0.6K
12:01 10.70 10.74 10.70 10.74 4.3K
12:02 10.76 10.76 10.76 10.76 0.8K
12:05 10.74 10.74 10.74 10.74 1.2K
12:06 10.73 10.73 10.73 10.73 3.3K
12:08 10.76 10.78 10.76 10.78 2.3K
12:10 10.78 10.78 10.78 10.78 0.6K
12:11 10.73 10.74 10.73 10.74 2.0K
12:12 10.75 10.81 10.75 10.81 3.4K
12:13 10.82 10.82 10.81 10.81 1.2K
12:14 10.82 10.82 10.82 10.82 1.7K
12:15 10.89 10.94 10.89 10.94 8.9K
12:16 10.93 10.93 10.91 10.91 2.9K
12:18 10.89 10.89 10.85 10.85 2.9K
12:21 10.89 10.89 10.89 10.89 0.4K
12:22 10.91 10.91 10.91 10.91 1.0K
12:26 10.89 10.89 10.89 10.89 2.8K
12:27 10.89 10.89 10.87 10.87 0.9K
12:28 10.88 10.88 10.88 10.88 0.7K
12:32 10.90 10.90 10.90 10.90 0.8K
12:33 10.90 10.92 10.90 10.92 2.8K
12:34 10.94 10.94 10.94 10.94 0.4K
12:35 10.95 10.95 10.95 10.95 0.2K
12:36 10.95 10.95 10.95 10.95 0.2K
12:37 10.93 10.93 10.93 10.93 2.0K
12:38 10.92 10.92 10.92 10.92 1.7K
12:40 10.93 10.93 10.93 10.93 0.6K
12:41 10.94 10.94 10.94 10.94 1.7K
12:42 10.96 10.96 10.93 10.93 2.0K
12:44 10.94 10.94 10.94 10.94 2.1K
12:45 10.94 10.94 10.94 10.94 0.4K
12:46 10.94 10.94 10.94 10.94 2.0K
12:47 10.94 10.94 10.94 10.94 0.7K
12:50 10.94 10.94 10.93 10.94 1.6K
12:51 10.92 10.93 10.92 10.93 3.1K
12:52 10.95 10.95 10.95 10.95 3.0K
12:53 10.96 10.96 10.96 10.96 0.7K
12:56 10.93 10.93 10.92 10.92 4.0K
12:59 10.93 10.94 10.93 10.94 1.3K
13:00 10.95 10.99 10.95 10.96 10.7K
13:02 10.94 10.96 10.94 10.96 2.1K
13:03 10.96 10.96 10.96 10.96 0.5K
13:05 10.98 11.00 10.98 11.00 1.3K
13:06 11.00 11.00 11.00 11.00 1.8K
13:12 11.01 11.01 10.99 10.99 2.8K
13:13 10.95 10.95 10.95 10.95 1.6K
13:15 10.97 10.97 10.97 10.97 3.1K
13:17 10.97 10.99 10.97 10.99 0.6K
13:18 10.99 11.00 10.99 11.00 0.5K
13:19 10.99 11.00 10.99 11.00 0.5K
13:20 11.00 11.00 10.99 10.99 1.8K
13:21 10.99 10.99 10.99 10.99 0.5K
13:22 10.98 10.98 10.97 10.97 1.9K
13:23 11.01 11.03 11.01 11.03 3.8K
13:25 10.99 10.99 10.99 10.99 1.3K
13:26 10.99 10.99 10.99 10.99 0.9K
13:28 10.98 10.98 10.98 10.98 0.7K
13:29 10.99 10.99 10.99 10.99 6.1K
13:31 11.01 11.01 11.01 11.01 1.6K
13:33 11.02 11.02 11.02 11.02 0.8K
13:36 11.02 11.02 11.02 11.02 0.2K
13:37 11.00 11.00 11.00 11.00 1.7K
13:39 11.00 11.00 11.00 11.00 0.3K
13:40 11.00 11.00 11.00 11.00 0.2K
13:41 11.00 11.00 11.00 11.00 0.7K
13:43 11.00 11.00 11.00 11.00 1.2K
13:45 11.00 11.00 11.00 11.00 0.8K
13:48 11.00 11.00 11.00 11.00 0.4K
13:49 11.01 11.01 11.01 11.01 0.5K
13:50 11.00 11.00 11.00 11.00 4.5K
13:53 11.02 11.02 11.02 11.02 0.5K
13:54 10.96 10.96 10.96 10.96 2.7K
13:57 10.98 11.00 10.98 10.98 2.6K
14:00 11.05 11.05 11.05 11.05 1.0K
14:01 11.04 11.04 11.04 11.04 3.3K
14:05 11.02 11.02 11.02 11.02 0.9K
14:09 11.01 11.01 11.01 11.01 2.6K
14:11 11.01 11.01 11.00 11.00 1.3K
14:14 11.00 11.00 11.00 11.00 0.2K
14:15 10.99 10.99 10.99 10.99 0.5K
14:16 11.00 11.00 11.00 11.00 0.6K
14:17 11.00 11.00 10.99 10.99 2.4K
14:19 10.98 11.00 10.98 11.00 1.9K
14:20 11.00 11.00 11.00 11.00 0.1K
14:21 11.00 11.01 11.00 11.01 0.9K
14:22 11.00 11.00 11.00 11.00 1.5K
14:23 11.01 11.01 11.01 11.01 2.1K
14:25 11.03 11.03 11.03 11.03 1.6K
14:28 11.10 11.10 11.10 11.10 0.2K
14:29 11.08 11.08 11.08 11.08 0.8K
14:30 11.07 11.07 11.07 11.07 0.5K
14:31 11.07 11.07 11.07 11.07 0.5K
14:32 11.07 11.07 11.07 11.07 0.3K
14:33 11.07 11.07 11.07 11.07 0.4K
14:34 11.08 11.11 11.08 11.11 4.1K
14:35 11.11 11.12 11.11 11.12 3.5K
14:36 11.09 11.09 11.09 11.09 0.1K
14:37 11.09 11.09 11.09 11.09 1.4K
14:38 11.10 11.10 11.10 11.10 2.0K
14:44 11.11 11.11 11.11 11.11 1.8K
14:47 11.11 11.14 11.11 11.14 2.3K
14:48 11.13 11.13 11.13 11.13 1.6K
14:51 11.15 11.15 11.14 11.14 3.3K
14:53 11.16 11.16 11.14 11.13 0.7K
14:56 11.15 11.15 11.15 11.15 1.4K
14:59 11.17 11.17 11.17 11.16 2.2K
15:00 11.19 11.19 11.18 11.18 1.6K
15:01 11.19 11.19 11.17 11.17 5.8K
15:04 11.20 11.20 11.20 11.20 1.5K
15:07 11.21 11.22 11.21 11.22 1.9K
15:08 11.23 11.23 11.23 11.23 0.4K
15:10 11.22 11.24 11.22 11.22 4.5K
15:11 11.21 11.21 11.21 11.21 0.4K
15:12 11.21 11.21 11.21 11.21 0.3K
15:13 11.21 11.21 11.21 11.21 4.1K
15:16 11.21 11.21 11.21 11.21 1.3K
15:17 11.21 11.21 11.21 11.21 4.2K
15:18 11.18 11.18 11.18 11.18 1.1K
15:19 11.18 11.18 11.18 11.18 0.7K
15:21 11.17 11.17 11.17 11.17 2.5K
15:23 11.17 11.17 11.17 11.17 0.9K
15:24 11.16 11.16 11.16 11.16 0.8K
15:25 11.16 11.16 11.16 11.16 4.0K
15:26 11.19 11.19 11.19 11.19 7.3K
15:27 11.19 11.21 11.19 11.21 1.6K
15:28 11.21 11.22 11.21 11.22 2.8K
15:30 11.22 11.22 11.22 11.22 1.1K
15:31 11.19 11.19 11.19 11.19 1.7K
15:32 11.18 11.18 11.18 11.18 1.5K
15:35 11.21 11.21 11.21 11.21 1.1K
15:36 11.20 11.21 11.20 11.20 4.0K
15:37 11.19 11.19 11.19 11.19 1.6K
15:40 11.16 11.16 11.16 11.16 1.6K
15:41 11.18 11.18 11.17 11.17 2.6K
15:42 11.17 11.17 11.17 11.17 1.2K
15:43 11.17 11.17 11.17 11.17 1.5K
15:44 11.16 11.16 11.16 11.16 2.5K
15:45 11.16 11.16 11.16 11.16 2.4K
15:46 11.16 11.16 11.16 11.16 1.7K
15:47 11.16 11.17 11.15 11.15 5.8K
15:49 11.13 11.13 11.13 11.13 0.8K
15:50 11.13 11.13 11.07 11.08 6.1K
15:51 11.15 11.15 11.15 11.15 9.8K
15:52 11.15 11.15 11.14 11.14 5.6K
15:54 11.14 11.15 11.13 11.15 4.8K
15:55 11.13 11.13 11.07 11.07 8.1K
15:56 11.07 11.10 11.07 11.08 7.9K
15:57 11.07 11.08 11.05 11.05 13.5K
15:58 11.04 11.09 11.04 11.08 16.2K
15:59 11.07 11.07 11.06 11.06 107.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available