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 11.39 11.39 11.35 11.37 6.4K
09:33 11.38 11.38 11.38 11.38 0.1K
09:34 11.38 11.38 11.38 11.38 0.4K
09:35 11.38 11.38 11.38 11.38 1.9K
09:37 11.37 11.37 11.37 11.37 0.3K
09:38 11.37 11.37 11.37 11.37 0.6K
09:40 11.37 11.37 11.37 11.37 0.5K
09:41 11.29 11.29 11.29 11.29 0.2K
09:43 11.29 11.29 11.29 11.29 1.5K
09:44 11.28 11.28 11.28 11.28 0.6K
09:45 11.25 11.25 11.25 11.25 0.1K
09:47 11.28 11.30 11.28 11.30 1.9K
09:49 11.36 11.36 11.36 11.36 0.9K
09:50 11.36 11.38 11.36 11.38 1.4K
09:52 11.34 11.34 11.34 11.34 0.7K
09:57 11.30 11.30 11.30 11.30 0.3K
09:58 11.30 11.30 11.30 11.30 0.3K
09:59 11.29 11.29 11.29 11.29 0.2K
10:00 11.29 11.29 11.29 11.29 0.1K
10:01 11.30 11.30 11.30 11.30 0.5K
10:02 11.36 11.36 11.36 11.36 0.8K
10:03 11.35 11.35 11.35 11.35 0.6K
10:04 11.32 11.32 11.32 11.32 1.7K
10:06 11.34 11.38 11.34 11.38 1.3K
10:09 11.40 11.40 11.40 11.40 0.7K
10:10 11.37 11.37 11.37 11.37 0.1K
10:11 11.40 11.40 11.40 11.40 0.9K
10:13 11.43 11.43 11.43 11.43 2.2K
10:14 11.40 11.41 11.40 11.41 0.5K
10:15 11.42 11.42 11.42 11.42 1.2K
10:16 11.42 11.42 11.42 11.42 0.9K
10:17 11.38 11.38 11.38 11.38 0.2K
10:19 11.42 11.42 11.42 11.42 1.3K
10:22 11.43 11.43 11.43 11.43 0.4K
10:23 11.42 11.42 11.40 11.41 1.9K
10:26 11.39 11.39 11.39 11.39 0.5K
10:27 11.40 11.42 11.40 11.42 1.4K
10:28 11.45 11.45 11.45 11.45 3.8K
10:29 11.43 11.43 11.41 11.41 0.8K
10:32 11.42 11.42 11.42 11.42 0.3K
10:33 11.42 11.42 11.40 11.40 1.4K
10:34 11.43 11.43 11.43 11.43 0.6K
10:36 11.43 11.43 11.43 11.43 0.3K
10:38 11.44 11.44 11.44 11.44 0.4K
10:39 11.44 11.44 11.44 11.44 0.4K
10:42 11.39 11.40 11.39 11.40 1.2K
10:44 11.38 11.38 11.38 11.38 0.6K
10:46 11.36 11.36 11.36 11.36 0.9K
10:47 11.36 11.36 11.36 11.36 0.5K
10:50 11.36 11.36 11.35 11.35 1.1K
10:52 11.31 11.31 11.31 11.31 1.5K
10:53 11.31 11.31 11.31 11.31 0.4K
10:57 11.29 11.29 11.28 11.28 0.7K
10:59 11.26 11.26 11.26 11.26 0.6K
11:00 11.27 11.27 11.27 11.27 0.8K
11:01 11.27 11.27 11.27 11.27 1.5K
11:02 11.25 11.25 11.22 11.22 1.2K
11:06 11.25 11.25 11.25 11.25 2.9K
11:11 11.18 11.18 11.18 11.18 1.2K
11:14 11.24 11.24 11.24 11.24 0.4K
11:15 11.24 11.24 11.23 11.23 1.2K
11:16 11.23 11.23 11.23 11.23 0.2K
11:18 11.23 11.25 11.23 11.25 2.2K
11:22 11.26 11.26 11.26 11.26 2.1K
11:25 11.23 11.23 11.23 11.23 0.2K
11:27 11.24 11.24 11.24 11.24 1.6K
11:30 11.25 11.25 11.25 11.25 1.7K
11:32 11.26 11.26 11.26 11.26 0.9K
11:33 11.27 11.27 11.27 11.27 0.3K
11:35 11.27 11.27 11.27 11.27 0.3K
11:36 11.29 11.29 11.29 11.29 2.2K
11:37 11.28 11.28 11.28 11.28 0.3K
11:39 11.28 11.28 11.28 11.28 0.3K
11:42 11.29 11.29 11.29 11.29 0.7K
11:43 11.29 11.29 11.29 11.29 0.1K
11:45 11.28 11.28 11.28 11.28 1.1K
11:49 11.29 11.29 11.29 11.29 0.7K
11:50 11.30 11.30 11.30 11.30 0.6K
11:53 11.30 11.31 11.30 11.31 1.5K
11:54 11.30 11.30 11.30 11.30 2.1K
11:56 11.28 11.28 11.28 11.28 0.9K
11:58 11.30 11.30 11.30 11.30 2.1K
12:03 11.36 11.36 11.36 11.36 0.8K
12:04 11.37 11.37 11.37 11.37 3.4K
12:05 11.38 11.38 11.38 11.38 0.6K
12:07 11.38 11.38 11.38 11.38 1.8K
12:11 11.38 11.38 11.38 11.38 0.2K
12:12 11.38 11.39 11.38 11.38 1.1K
12:13 11.38 11.38 11.38 11.38 0.6K
12:16 11.35 11.35 11.35 11.35 2.1K
12:17 11.29 11.29 11.29 11.29 0.2K
12:18 11.31 11.31 11.31 11.31 0.8K
12:19 11.32 11.32 11.32 11.32 0.3K
12:21 11.33 11.34 11.33 11.34 3.1K
12:26 11.35 11.35 11.35 11.35 3.3K
12:31 11.37 11.37 11.33 11.33 4.5K
12:32 11.35 11.35 11.35 11.35 0.6K
12:34 11.35 11.35 11.35 11.35 1.2K
12:35 11.35 11.35 11.35 11.35 0.3K
12:36 11.34 11.35 11.34 11.35 1.8K
12:38 11.35 11.35 11.35 11.35 0.1K
12:39 11.35 11.35 11.35 11.35 1.1K
12:41 11.34 11.34 11.33 11.33 0.4K
12:42 11.36 11.36 11.36 11.36 2.2K
12:43 11.36 11.37 11.36 11.37 2.0K
12:44 11.37 11.37 11.37 11.37 2.0K
12:46 11.35 11.35 11.35 11.35 0.8K
12:47 11.35 11.35 11.35 11.35 0.5K
12:50 11.35 11.35 11.34 11.34 0.4K
12:51 11.35 11.35 11.35 11.35 0.4K
12:52 11.35 11.35 11.35 11.35 1.6K
12:53 11.35 11.35 11.35 11.35 0.3K
12:54 11.35 11.35 11.35 11.35 0.6K
12:55 11.33 11.34 11.33 11.33 5.8K
12:57 11.33 11.33 11.33 11.33 0.5K
12:58 11.32 11.32 11.32 11.32 2.5K
13:00 11.31 11.31 11.29 11.29 2.6K
13:01 11.30 11.30 11.29 11.29 0.5K
13:02 11.28 11.28 11.28 11.28 0.6K
13:06 11.31 11.33 11.31 11.33 5.8K
13:07 11.33 11.33 11.33 11.33 0.2K
13:08 11.33 11.33 11.33 11.33 0.9K
13:11 11.33 11.33 11.33 11.33 1.4K
13:12 11.33 11.33 11.33 11.33 1.0K
13:15 11.33 11.33 11.33 11.33 0.5K
13:16 11.33 11.33 11.33 11.33 1.5K
13:17 11.32 11.33 11.32 11.33 0.7K
13:18 11.33 11.33 11.33 11.33 0.3K
13:19 11.33 11.33 11.33 11.33 0.2K
13:20 11.33 11.33 11.33 11.33 1.4K
13:21 11.34 11.34 11.34 11.34 0.5K
13:24 11.34 11.34 11.33 11.33 2.1K
13:25 11.33 11.33 11.33 11.33 1.7K
13:28 11.31 11.31 11.31 11.31 0.3K
13:29 11.31 11.31 11.31 11.31 1.4K
13:30 11.31 11.31 11.31 11.31 1.3K
13:31 11.31 11.31 11.31 11.31 0.7K
13:32 11.31 11.31 11.29 11.29 15.3K
13:33 11.25 11.25 11.23 11.23 1.7K
13:34 11.25 11.25 11.25 11.25 12.7K
13:35 11.25 11.26 11.24 11.25 4.3K
13:36 11.26 11.27 11.26 11.27 0.3K
13:37 11.27 11.28 11.27 11.28 3.3K
13:38 11.26 11.26 11.24 11.24 9.3K
13:39 11.26 11.26 11.26 11.26 0.8K
13:41 11.26 11.26 11.25 11.26 1.2K
13:42 11.26 11.26 11.25 11.25 0.7K
13:43 11.26 11.26 11.24 11.24 5.8K
13:44 11.24 11.24 11.24 11.24 0.5K
13:46 11.23 11.23 11.18 11.19 1.5K
13:47 11.19 11.19 11.19 11.19 0.3K
13:48 11.19 11.19 11.19 11.19 0.5K
13:49 11.19 11.19 11.19 11.19 0.2K
13:50 11.19 11.19 11.19 11.19 0.6K
13:51 11.19 11.19 11.17 11.17 1.4K
13:53 11.16 11.17 11.16 11.17 1.9K
13:54 11.17 11.17 11.17 11.17 3.5K
13:56 11.16 11.17 11.16 11.17 2.9K
13:58 11.14 11.15 11.13 11.14 2.5K
13:59 11.14 11.14 11.14 11.14 1.3K
14:00 11.14 11.14 11.14 11.14 0.2K
14:01 11.17 11.21 11.17 11.21 3.9K
14:02 11.24 11.24 11.24 11.24 1.7K
14:03 11.25 11.25 11.25 11.25 0.4K
14:04 11.25 11.25 11.24 11.24 1.6K
14:05 11.22 11.22 11.22 11.22 0.2K
14:06 11.22 11.22 11.22 11.22 3.4K
14:09 11.24 11.24 11.22 11.24 2.1K
14:10 11.18 11.24 11.18 11.21 0.6K
14:11 11.21 11.21 11.21 11.21 0.8K
14:15 11.22 11.22 11.22 11.22 0.2K
14:16 11.23 11.29 11.23 11.29 4.2K
14:17 11.30 11.30 11.30 11.30 1.1K
14:19 11.31 11.31 11.31 11.31 2.0K
14:25 11.31 11.31 11.31 11.31 0.5K
14:26 11.32 11.36 11.31 11.36 7.6K
14:28 11.37 11.37 11.37 11.37 1.3K
14:29 11.39 11.39 11.39 11.39 1.2K
14:31 11.39 11.39 11.39 11.39 1.1K
14:32 11.40 11.40 11.40 11.40 1.0K
14:34 11.41 11.41 11.41 11.41 1.8K
14:36 11.42 11.42 11.42 11.42 0.4K
14:37 11.41 11.42 11.41 11.42 0.4K
14:38 11.42 11.42 11.42 11.42 0.8K
14:39 11.42 11.42 11.42 11.42 1.9K
14:40 11.42 11.42 11.42 11.42 1.2K
14:41 11.42 11.42 11.41 11.41 1.4K
14:44 11.42 11.42 11.41 11.41 2.3K
14:47 11.41 11.41 11.41 11.41 2.1K
14:51 11.40 11.40 11.40 11.40 0.5K
14:53 11.40 11.40 11.37 11.37 1.6K
14:55 11.37 11.37 11.37 11.37 0.6K
14:56 11.38 11.38 11.38 11.38 1.5K
14:59 11.38 11.38 11.38 11.38 0.2K
15:00 11.39 11.40 11.39 11.40 2.2K
15:04 11.41 11.44 11.41 11.44 9.1K
15:06 11.44 11.44 11.43 11.43 2.7K
15:07 11.44 11.44 11.44 11.44 1.1K
15:08 11.42 11.42 11.42 11.42 0.9K
15:11 11.44 11.44 11.44 11.44 0.6K
15:14 11.44 11.44 11.44 11.44 1.5K
15:17 11.45 11.45 11.44 11.44 4.2K
15:21 11.43 11.43 11.43 11.43 0.3K
15:22 11.42 11.42 11.42 11.42 3.5K
15:23 11.41 11.41 11.41 11.41 1.7K
15:26 11.40 11.41 11.40 11.41 1.8K
15:27 11.41 11.41 11.41 11.41 1.5K
15:30 11.41 11.41 11.41 11.41 2.6K
15:31 11.42 11.42 11.42 11.42 2.1K
15:32 11.43 11.43 11.43 11.43 2.8K
15:33 11.42 11.42 11.42 11.42 0.4K
15:34 11.42 11.42 11.42 11.42 0.5K
15:35 11.42 11.42 11.42 11.42 0.5K
15:37 11.39 11.39 11.39 11.39 1.9K
15:39 11.40 11.40 11.40 11.40 0.8K
15:40 11.40 11.40 11.40 11.40 3.6K
15:42 11.38 11.38 11.38 11.38 1.1K
15:44 11.38 11.38 11.38 11.38 1.8K
15:45 11.40 11.40 11.40 11.40 0.7K
15:46 11.40 11.42 11.40 11.40 6.9K
15:47 11.37 11.37 11.37 11.37 1.8K
15:49 11.39 11.39 11.39 11.39 1.1K
15:50 11.39 11.39 11.39 11.39 1.3K
15:51 11.39 11.39 11.39 11.39 3.3K
15:53 11.40 11.40 11.40 11.40 3.5K
15:54 11.42 11.44 11.42 11.44 2.0K
15:55 11.44 11.44 11.44 11.44 1.3K
15:56 11.43 11.45 11.43 11.45 11.1K
15:57 11.44 11.44 11.44 11.44 19.4K
15:58 11.44 11.45 11.44 11.45 7.3K
15:59 11.45 11.45 11.43 11.45 80.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available