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 11.00 11.00 10.92 10.92 5.3K
09:31 11.00 11.13 11.00 11.13 1.4K
09:32 11.13 11.13 11.13 11.13 0.5K
09:33 11.11 11.11 11.11 11.11 0.5K
09:34 11.10 11.10 11.10 11.10 0.6K
09:35 11.08 11.08 11.08 11.08 0.4K
09:36 11.14 11.14 11.14 11.14 1.0K
09:39 11.09 11.09 11.09 11.09 0.6K
09:40 11.04 11.04 11.04 11.04 0.3K
09:41 11.08 11.08 11.05 11.05 0.4K
09:42 11.09 11.19 11.08 11.19 2.2K
09:43 11.14 11.14 11.14 11.14 1.3K
09:44 11.16 11.16 11.16 11.16 1.3K
09:47 11.18 11.18 11.14 11.14 0.6K
09:48 11.10 11.10 11.10 11.10 0.7K
09:51 11.14 11.14 11.14 11.14 0.2K
09:53 11.13 11.13 11.13 11.13 0.3K
09:55 11.13 11.19 11.13 11.19 2.6K
09:56 11.10 11.10 11.10 11.10 1.1K
09:57 11.13 11.14 11.12 11.12 1.8K
09:58 11.12 11.12 11.12 11.12 0.1K
09:59 11.13 11.13 11.13 11.13 1.7K
10:00 11.12 11.12 11.12 11.12 0.2K
10:01 11.12 11.12 11.12 11.12 1.4K
10:02 11.11 11.11 11.11 11.11 0.4K
10:04 11.11 11.11 11.11 11.11 0.8K
10:05 11.10 11.10 11.08 11.10 1.3K
10:06 11.08 11.08 11.08 11.08 1.1K
10:07 11.08 11.08 11.04 11.04 1.4K
10:08 11.01 11.01 11.01 11.01 0.1K
10:10 11.13 11.19 11.13 11.17 4.4K
10:11 11.17 11.19 11.16 11.17 0.9K
10:13 11.17 11.17 11.17 11.17 0.4K
10:14 11.15 11.15 11.13 11.13 1.3K
10:15 11.13 11.13 11.13 11.13 0.5K
10:17 11.13 11.13 11.06 11.06 2.6K
10:18 11.08 11.08 11.06 11.06 1.2K
10:19 11.06 11.06 11.06 11.06 0.3K
10:20 11.06 11.06 11.05 11.05 0.6K
10:22 11.06 11.06 11.06 11.06 2.3K
10:23 11.00 11.04 11.00 11.04 2.5K
10:25 11.04 11.04 11.04 11.04 0.3K
10:26 11.05 11.05 11.04 11.04 2.3K
10:28 11.01 11.03 11.01 11.03 1.0K
10:30 11.05 11.05 11.05 11.05 1.0K
10:32 11.08 11.08 11.08 11.08 0.1K
10:33 11.09 11.13 11.09 11.11 1.8K
10:34 11.10 11.10 11.10 11.10 1.2K
10:35 11.09 11.09 11.07 11.07 0.6K
10:36 11.07 11.07 11.07 11.07 0.8K
10:37 11.07 11.07 11.06 11.06 0.4K
10:38 11.06 11.06 11.06 11.06 0.7K
10:39 11.06 11.06 11.06 11.06 0.3K
10:40 11.06 11.06 11.06 11.06 1.0K
10:41 11.11 11.11 11.11 11.11 0.5K
10:42 11.12 11.12 11.12 11.12 2.1K
10:43 11.08 11.14 11.08 11.14 2.1K
10:44 11.13 11.13 11.13 11.13 1.4K
10:45 11.12 11.12 11.12 11.12 0.3K
10:46 11.10 11.10 11.07 11.09 0.9K
10:47 11.09 11.09 11.07 11.07 0.4K
10:49 11.08 11.10 11.08 11.10 3.0K
10:50 11.09 11.09 11.09 11.09 0.3K
10:51 11.09 11.09 11.09 11.09 0.8K
10:53 11.11 11.11 11.11 11.11 0.7K
10:54 11.11 11.11 11.11 11.11 0.2K
10:55 11.11 11.12 11.11 11.12 0.3K
10:57 11.12 11.12 11.12 11.12 0.1K
10:58 11.13 11.13 11.07 11.07 2.4K
10:59 11.07 11.09 11.07 11.09 1.6K
11:00 11.08 11.11 11.08 11.11 2.3K
11:01 11.11 11.11 11.10 11.10 3.1K
11:04 11.06 11.06 11.06 11.06 1.5K
11:06 11.04 11.05 11.04 11.05 1.3K
11:08 11.05 11.05 11.05 11.05 0.5K
11:09 11.05 11.05 11.05 11.05 0.2K
11:10 11.07 11.07 11.07 11.07 1.3K
11:11 11.09 11.09 11.08 11.08 1.3K
11:12 11.09 11.10 11.08 11.08 6.4K
11:13 11.07 11.07 11.07 11.07 0.8K
11:14 11.09 11.09 11.07 11.07 0.4K
11:15 11.08 11.09 11.08 11.08 1.7K
11:17 11.08 11.08 11.08 11.08 0.3K
11:20 11.08 11.10 11.08 11.10 2.7K
11:21 11.10 11.10 11.10 11.10 0.1K
11:22 11.10 11.10 11.09 11.09 4.2K
11:23 11.09 11.10 11.08 11.08 1.9K
11:24 11.12 11.12 11.11 11.11 2.7K
11:25 11.11 11.11 11.11 11.11 0.6K
11:27 11.11 11.11 11.10 11.11 1.0K
11:29 11.10 11.10 11.10 11.10 0.5K
11:30 11.10 11.10 11.10 11.10 0.2K
11:31 11.10 11.10 11.10 11.10 0.2K
11:33 11.11 11.11 11.10 11.10 0.7K
11:35 11.10 11.12 11.10 11.12 0.8K
11:36 11.09 11.09 11.09 11.09 1.7K
11:39 11.10 11.12 11.10 11.12 1.0K
11:40 11.11 11.11 11.11 11.11 0.9K
11:43 11.10 11.10 11.10 11.10 0.3K
11:44 11.11 11.11 11.11 11.11 0.5K
11:45 11.11 11.11 11.11 11.11 0.8K
11:46 11.11 11.11 11.03 11.03 9.1K
11:48 11.00 11.00 11.00 11.00 0.3K
11:49 11.00 11.00 10.99 10.99 0.7K
11:50 10.99 10.99 10.99 10.99 0.7K
11:51 10.99 10.99 10.97 10.99 3.9K
11:52 10.99 10.99 10.94 10.96 4.7K
11:53 10.95 10.99 10.95 10.99 2.6K
11:54 10.98 10.98 10.98 10.98 0.5K
11:55 10.99 10.99 10.95 10.95 6.5K
11:56 10.96 10.96 10.94 10.94 1.8K
11:57 10.93 10.95 10.93 10.95 1.8K
11:59 10.95 10.95 10.95 10.95 0.9K
12:00 10.95 10.95 10.95 10.95 0.1K
12:01 10.95 10.95 10.95 10.95 0.6K
12:02 10.93 10.93 10.93 10.93 2.8K
12:03 10.93 10.93 10.93 10.93 0.8K
12:04 10.93 10.94 10.93 10.94 6.7K
12:05 10.89 10.89 10.89 10.89 0.5K
12:06 10.89 10.89 10.89 10.89 1.4K
12:09 10.97 11.01 10.97 11.01 4.1K
12:11 11.02 11.02 10.99 11.00 2.3K
12:12 11.00 11.00 11.00 11.00 0.7K
12:13 11.00 11.00 11.00 11.00 0.3K
12:14 11.00 11.00 11.00 11.00 2.8K
12:15 11.00 11.00 11.00 11.00 0.4K
12:16 11.00 11.00 11.00 11.00 0.1K
12:17 10.98 10.98 10.98 10.98 0.9K
12:19 10.96 10.96 10.96 10.96 0.6K
12:20 10.97 10.97 10.97 10.97 0.7K
12:21 10.97 10.97 10.97 10.97 0.1K
12:22 10.98 10.98 10.97 10.97 5.6K
12:24 10.98 11.00 10.97 11.00 2.7K
12:25 10.99 10.99 10.99 10.99 2.4K
12:27 10.98 10.98 10.96 10.96 2.1K
12:28 10.96 10.96 10.96 10.96 0.8K
12:30 10.96 10.96 10.96 10.96 0.4K
12:31 10.96 10.98 10.96 10.98 0.4K
12:35 10.97 10.97 10.97 10.97 1.7K
12:37 10.96 11.01 10.96 11.01 3.8K
12:38 10.99 10.99 10.99 10.99 1.2K
12:39 10.99 10.99 10.99 10.99 0.1K
12:40 10.99 10.99 10.97 10.97 3.3K
12:41 10.97 10.97 10.96 10.96 0.8K
12:42 10.96 10.96 10.96 10.96 2.1K
12:43 10.96 10.96 10.96 10.96 1.0K
12:44 10.96 10.96 10.96 10.96 1.0K
12:45 10.94 10.96 10.94 10.96 1.6K
12:46 10.98 11.00 10.98 10.99 3.0K
12:47 10.96 10.99 10.96 10.99 1.9K
12:48 10.99 10.99 10.99 10.99 0.3K
12:49 10.99 10.99 10.99 10.99 3.4K
12:50 10.99 10.99 10.99 10.99 0.7K
12:51 10.97 10.99 10.97 10.97 0.6K
12:52 10.98 10.98 10.97 10.97 1.6K
12:53 10.96 10.96 10.96 10.96 2.9K
12:54 10.95 10.95 10.95 10.95 1.0K
12:55 10.96 10.96 10.94 10.94 5.2K
12:56 10.96 10.96 10.96 10.96 0.3K
12:57 10.94 10.94 10.93 10.93 3.3K
12:58 10.96 10.96 10.96 10.96 2.3K
12:59 10.98 11.01 10.98 11.01 1.3K
13:00 11.01 11.01 11.01 11.01 0.9K
13:02 10.99 10.99 10.99 10.99 2.4K
13:03 10.99 10.99 10.99 10.99 0.8K
13:04 10.99 11.00 10.99 10.99 3.8K
13:05 10.98 10.99 10.98 10.98 3.2K
13:08 10.98 10.98 10.97 10.97 1.3K
13:09 10.98 10.98 10.98 10.98 1.1K
13:10 10.96 10.96 10.96 10.96 1.4K
13:11 10.96 10.96 10.96 10.96 1.0K
13:13 11.00 11.00 11.00 11.00 2.5K
13:14 11.00 11.00 11.00 11.00 0.2K
13:16 11.00 11.00 10.94 10.94 5.4K
13:17 10.93 10.95 10.93 10.95 1.7K
13:20 10.95 10.95 10.95 10.95 1.5K
13:21 10.95 10.95 10.95 10.95 1.6K
13:22 10.95 10.96 10.95 10.96 3.1K
13:23 10.94 10.94 10.94 10.94 1.2K
13:24 10.93 10.95 10.93 10.95 1.8K
13:25 10.96 10.96 10.96 10.96 1.0K
13:26 10.96 10.96 10.96 10.96 0.5K
13:27 10.97 10.97 10.97 10.97 1.0K
13:28 10.96 10.96 10.96 10.96 1.6K
13:29 10.95 10.96 10.95 10.96 1.4K
13:30 10.94 10.94 10.94 10.94 0.8K
13:31 10.96 10.96 10.96 10.96 0.7K
13:33 10.96 10.96 10.96 10.96 0.5K
13:34 10.96 10.96 10.96 10.96 0.8K
13:35 10.96 10.96 10.94 10.94 1.3K
13:36 10.94 10.94 10.94 10.94 2.1K
13:37 10.94 10.96 10.94 10.96 1.1K
13:38 10.96 10.96 10.95 10.95 0.9K
13:39 10.94 10.94 10.93 10.93 0.6K
13:41 10.93 10.93 10.90 10.90 1.8K
13:42 10.89 10.89 10.88 10.88 0.5K
13:43 10.89 10.89 10.89 10.89 0.3K
13:44 10.89 10.90 10.88 10.90 3.3K
13:48 10.95 10.95 10.95 10.95 2.1K
13:49 10.95 10.96 10.95 10.95 0.3K
13:50 10.96 10.97 10.96 10.97 1.7K
13:51 10.98 10.99 10.98 10.99 0.7K
13:52 10.98 10.98 10.98 10.98 0.2K
13:53 10.96 10.97 10.96 10.97 1.2K
13:54 10.97 10.98 10.97 10.97 2.4K
13:55 10.97 10.98 10.97 10.98 1.4K
13:56 10.95 10.95 10.95 10.95 2.5K
13:58 10.95 10.95 10.93 10.93 1.3K
13:59 10.95 10.95 10.95 10.95 0.4K
14:00 10.95 10.95 10.95 10.95 1.6K
14:02 10.95 10.95 10.95 10.95 0.8K
14:03 10.94 10.94 10.93 10.93 2.0K
14:04 10.94 10.95 10.94 10.95 3.3K
14:05 10.94 10.94 10.94 10.94 1.8K
14:06 10.94 10.94 10.94 10.94 0.1K
14:07 10.92 10.92 10.92 10.92 1.4K
14:08 10.92 10.94 10.92 10.93 1.4K
14:09 10.95 10.95 10.94 10.94 1.5K
14:10 10.94 10.96 10.94 10.96 8.8K
14:11 10.96 10.96 10.96 10.96 3.1K
14:12 10.99 10.99 10.99 10.99 1.8K
14:13 10.99 10.99 10.99 10.99 0.5K
14:14 10.98 10.98 10.98 10.98 0.5K
14:15 10.97 10.97 10.96 10.96 1.1K
14:16 10.96 10.96 10.96 10.96 0.4K
14:19 10.98 10.99 10.98 10.99 1.8K
14:20 10.99 10.99 10.99 10.99 1.7K
14:22 11.02 11.02 11.02 11.02 0.6K
14:23 11.02 11.02 11.02 11.02 0.4K
14:24 11.02 11.02 11.02 11.02 1.2K
14:25 11.00 11.00 11.00 11.00 0.6K
14:26 11.00 11.00 11.00 11.00 1.1K
14:27 11.00 11.00 11.00 11.00 0.5K
14:28 10.98 10.98 10.96 10.96 1.9K
14:30 10.96 10.98 10.96 10.98 0.5K
14:31 10.99 10.99 10.99 10.99 1.3K
14:32 10.99 10.99 10.99 10.99 0.8K
14:33 10.99 11.00 10.99 11.00 1.2K
14:34 10.98 10.98 10.98 10.98 0.3K
14:35 10.98 10.98 10.97 10.97 1.9K
14:36 10.96 10.96 10.95 10.95 0.7K
14:37 10.94 10.95 10.94 10.95 1.0K
14:38 10.95 10.98 10.95 10.98 1.7K
14:40 10.99 10.99 10.98 10.98 1.2K
14:42 10.99 10.99 10.99 10.99 1.5K
14:43 11.00 11.00 11.00 11.00 0.9K
14:44 11.00 11.00 11.00 11.00 2.5K
14:46 10.99 10.99 10.99 10.99 0.1K
14:47 10.98 10.98 10.95 10.95 3.0K
14:48 10.95 10.95 10.95 10.95 0.3K
14:49 10.98 10.98 10.98 10.98 4.5K
14:50 10.98 10.98 10.98 10.98 0.8K
14:51 10.98 10.98 10.98 10.98 1.2K
14:52 10.98 10.98 10.98 10.98 2.2K
14:53 10.98 10.98 10.98 10.98 0.9K
14:54 10.98 10.98 10.98 10.98 0.2K
14:55 10.98 10.98 10.98 10.98 1.2K
14:56 10.98 10.98 10.98 10.98 0.1K
14:57 10.98 10.98 10.96 10.96 3.4K
14:58 10.97 10.97 10.97 10.97 1.3K
14:59 10.97 10.97 10.97 10.97 2.3K
15:01 10.99 11.00 10.99 11.00 3.2K
15:02 11.00 11.00 10.99 10.99 8.2K
15:03 10.97 10.97 10.97 10.97 0.6K
15:04 10.97 10.97 10.96 10.96 1.2K
15:05 10.97 10.97 10.97 10.97 0.2K
15:06 10.96 10.96 10.96 10.96 0.4K
15:07 10.96 10.97 10.96 10.97 2.4K
15:08 10.97 10.97 10.97 10.97 5.3K
15:10 10.99 10.99 10.99 10.99 0.8K
15:12 11.00 11.01 10.99 10.99 7.4K
15:13 10.99 10.99 10.99 10.99 1.0K
15:15 10.99 10.99 10.98 10.98 2.5K
15:17 10.97 10.97 10.97 10.97 1.4K
15:18 10.96 10.97 10.96 10.97 1.6K
15:20 10.98 10.98 10.98 10.98 0.3K
15:21 10.98 10.98 10.97 10.97 4.1K
15:22 10.97 10.97 10.96 10.97 2.1K
15:25 10.98 10.98 10.98 10.98 2.9K
15:27 10.98 10.98 10.96 10.96 3.8K
15:29 10.98 10.98 10.98 10.98 2.1K
15:30 11.01 11.01 11.01 11.01 1.7K
15:31 11.01 11.01 10.97 10.97 2.7K
15:32 10.98 11.00 10.98 11.00 1.2K
15:33 11.00 11.00 11.00 11.00 1.8K
15:34 11.00 11.00 11.00 11.00 1.4K
15:35 11.00 11.00 11.00 11.00 0.5K
15:36 11.01 11.01 10.99 10.99 2.7K
15:37 10.97 10.98 10.97 10.98 1.4K
15:38 10.96 10.96 10.96 10.96 5.9K
15:39 11.00 11.00 11.00 11.00 1.6K
15:40 11.00 11.00 11.00 11.00 1.2K
15:41 10.99 10.99 10.99 10.99 1.3K
15:42 10.99 10.99 10.99 10.99 5.0K
15:43 10.99 10.99 10.99 10.99 2.8K
15:44 10.98 10.98 10.98 10.98 1.1K
15:45 10.98 10.98 10.98 10.98 5.3K
15:46 10.98 10.98 10.98 10.98 2.1K
15:47 10.98 10.98 10.98 10.98 4.3K
15:48 10.98 10.98 10.98 10.98 1.4K
15:49 10.98 10.98 10.98 10.98 8.1K
15:50 10.98 10.98 10.95 10.95 22.5K
15:51 10.95 10.95 10.92 10.91 5.6K
15:52 10.93 10.95 10.92 10.94 10.8K
15:53 10.96 10.99 10.96 10.98 34.5K
15:54 10.96 10.96 10.93 10.94 13.7K
15:55 10.94 10.95 10.94 10.95 28.7K
15:56 10.94 10.96 10.88 10.90 25.3K
15:57 10.89 10.90 10.89 10.89 12.9K
15:58 10.90 10.91 10.89 10.89 20.2K
15:59 10.90 10.94 10.90 10.91 358.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available