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 11.94 11.94 11.94 11.94 5.2K
09:35 11.93 11.93 11.93 11.93 0.3K
09:36 11.93 11.93 11.93 11.93 0.2K
09:39 11.94 11.94 11.94 11.94 0.4K
09:40 12.03 12.03 12.03 12.03 0.8K
09:41 12.02 12.02 12.02 12.02 0.8K
09:42 12.01 12.01 12.01 12.01 0.3K
09:43 11.98 11.98 11.98 11.98 1.0K
09:44 12.03 12.07 12.02 12.07 3.7K
09:46 11.97 11.97 11.97 11.97 0.4K
09:48 12.05 12.05 12.05 12.05 0.3K
09:52 12.05 12.05 12.05 12.05 0.6K
09:55 12.05 12.05 12.05 12.05 0.9K
10:00 12.05 12.08 12.05 12.08 0.5K
10:01 12.08 12.09 12.08 12.09 0.3K
10:02 12.09 12.09 12.09 12.09 0.4K
10:03 12.09 12.09 12.09 12.09 0.4K
10:11 12.09 12.09 12.05 12.05 3.1K
10:21 12.05 12.05 12.05 12.05 3.1K
10:32 12.10 12.10 12.10 12.10 0.5K
10:39 12.13 12.13 12.13 12.13 2.4K
10:46 12.15 12.17 12.15 12.17 2.2K
10:50 12.14 12.14 12.10 12.10 3.8K
10:54 12.11 12.11 12.09 12.09 4.0K
10:55 12.05 12.05 12.03 12.03 0.9K
10:58 12.03 12.03 12.03 12.03 0.1K
10:59 12.03 12.03 12.03 12.03 0.3K
11:00 12.03 12.06 12.03 12.06 3.6K
11:01 12.04 12.04 12.03 12.03 3.6K
11:02 12.01 12.02 12.01 12.02 1.3K
11:03 12.05 12.06 12.05 12.06 6.1K
11:04 12.05 12.05 12.05 12.05 0.2K
11:05 12.06 12.06 12.06 12.06 0.4K
11:07 12.05 12.05 12.05 12.05 0.1K
11:08 12.07 12.07 12.07 12.07 2.5K
11:09 12.08 12.08 12.08 12.08 0.1K
11:10 12.05 12.05 12.02 12.02 3.8K
11:11 12.02 12.02 12.02 12.02 0.4K
11:13 11.98 11.98 11.98 11.98 12.8K
11:14 11.92 11.96 11.92 11.96 1.2K
11:15 11.99 11.99 11.99 11.99 1.4K
11:17 12.01 12.01 11.98 11.98 2.7K
11:18 12.01 12.01 11.98 11.98 0.8K
11:19 11.97 11.97 11.97 11.97 0.2K
11:20 11.97 11.97 11.97 11.97 1.5K
11:21 11.98 11.98 11.98 11.98 0.3K
11:22 11.97 11.97 11.97 11.97 0.3K
11:23 11.97 11.97 11.97 11.97 0.5K
11:24 11.95 11.95 11.95 11.95 1.1K
11:25 11.96 11.96 11.95 11.95 0.8K
11:26 11.95 11.96 11.95 11.96 0.9K
11:27 11.95 11.95 11.95 11.95 0.2K
11:28 11.95 11.95 11.95 11.95 0.5K
11:29 11.95 11.95 11.95 11.95 0.4K
11:30 11.94 11.94 11.94 11.94 0.4K
11:31 11.94 11.96 11.94 11.96 4.7K
11:35 11.92 11.92 11.92 11.92 1.1K
11:36 11.90 11.90 11.90 11.90 0.2K
11:37 11.90 11.90 11.90 11.90 1.1K
11:40 11.89 11.92 11.89 11.92 1.7K
11:41 11.91 11.91 11.91 11.91 0.4K
11:42 11.91 11.91 11.91 11.91 0.1K
11:43 11.90 11.90 11.90 11.90 0.1K
11:44 11.90 11.90 11.89 11.90 1.6K
11:45 11.90 11.90 11.90 11.90 0.4K
11:46 11.90 11.90 11.90 11.90 0.4K
11:47 11.90 11.90 11.90 11.90 2.2K
11:48 11.89 11.89 11.89 11.89 1.8K
11:50 11.90 11.90 11.90 11.90 0.3K
11:51 11.90 11.90 11.90 11.90 0.2K
11:53 11.90 11.90 11.90 11.90 0.1K
11:54 11.90 11.90 11.90 11.90 0.7K
11:56 11.90 11.90 11.90 11.90 1.4K
11:59 11.90 11.90 11.90 11.90 0.5K
12:00 11.91 11.91 11.91 11.91 1.4K
12:01 11.95 11.95 11.95 11.95 2.4K
12:02 11.94 11.94 11.94 11.94 1.1K
12:05 11.96 11.96 11.96 11.96 0.3K
12:07 11.96 11.96 11.96 11.96 1.0K
12:11 11.97 11.97 11.97 11.97 0.3K
12:12 11.98 11.98 11.98 11.98 0.2K
12:13 11.98 11.98 11.98 11.98 1.7K
12:15 11.98 11.98 11.98 11.98 5.1K
12:33 12.00 12.03 12.00 12.03 3.6K
12:34 12.03 12.03 12.03 12.03 2.5K
12:35 12.06 12.07 12.06 12.07 0.7K
12:38 12.05 12.05 12.05 12.05 0.8K
12:39 12.08 12.08 12.08 12.08 1.1K
12:45 12.12 12.12 12.12 12.12 1.0K
12:48 12.12 12.12 12.11 12.11 1.3K
12:50 12.11 12.11 12.11 12.11 1.0K
12:53 12.14 12.14 12.13 12.13 0.9K
13:00 12.14 12.14 12.14 12.14 1.6K
13:05 12.16 12.16 12.15 12.15 4.1K
13:06 12.13 12.13 12.13 12.13 1.2K
13:07 12.14 12.14 12.14 12.14 0.5K
13:08 12.13 12.13 12.13 12.13 1.0K
13:13 12.14 12.14 12.14 12.14 1.7K
13:16 12.16 12.16 12.16 12.16 1.7K
13:18 12.15 12.15 12.15 12.15 0.4K
13:20 12.15 12.15 12.15 12.15 0.3K
13:21 12.14 12.14 12.12 12.12 3.2K
13:22 12.14 12.14 12.14 12.14 0.6K
13:23 12.15 12.15 12.15 12.15 0.6K
13:24 12.11 12.11 12.11 12.11 0.8K
13:26 12.13 12.13 12.13 12.13 0.4K
13:28 12.14 12.14 12.14 12.14 0.2K
13:30 12.12 12.12 12.12 12.12 0.3K
13:31 12.12 12.12 12.12 12.12 1.1K
13:37 12.13 12.13 12.13 12.13 1.2K
13:39 12.13 12.13 12.13 12.13 0.3K
13:40 12.16 12.16 12.16 12.16 1.6K
13:41 12.18 12.18 12.16 12.16 1.6K
13:43 12.16 12.16 12.16 12.16 0.5K
13:44 12.15 12.15 12.15 12.15 0.2K
13:45 12.14 12.14 12.14 12.14 0.6K
13:47 12.15 12.15 12.15 12.15 0.2K
13:48 12.15 12.15 12.15 12.15 0.1K
13:49 12.16 12.16 12.16 12.16 0.6K
13:50 12.15 12.15 12.15 12.15 0.2K
13:51 12.15 12.15 12.15 12.15 1.9K
13:52 12.16 12.16 12.15 12.15 1.7K
13:53 12.17 12.17 12.17 12.17 2.1K
13:56 12.15 12.15 12.15 12.15 0.2K
13:57 12.15 12.15 12.15 12.15 0.8K
13:59 12.17 12.17 12.17 12.17 1.9K
14:00 12.19 12.19 12.19 12.19 1.2K
14:03 12.18 12.18 12.18 12.18 1.3K
14:08 12.17 12.17 12.17 12.17 0.7K
14:09 12.19 12.19 12.19 12.19 0.4K
14:11 12.19 12.19 12.19 12.19 0.5K
14:16 12.19 12.19 12.19 12.19 0.3K
14:17 12.17 12.17 12.17 12.17 1.6K
14:18 12.16 12.16 12.16 12.16 1.0K
14:23 12.16 12.16 12.16 12.16 0.5K
14:30 12.17 12.17 12.17 12.17 0.5K
14:31 12.16 12.16 12.16 12.16 1.6K
14:34 12.17 12.17 12.17 12.17 0.4K
14:37 12.17 12.17 12.17 12.17 0.7K
14:38 12.17 12.17 12.17 12.17 0.7K
14:41 12.20 12.22 12.20 12.22 2.2K
14:42 12.23 12.23 12.23 12.23 2.1K
14:43 12.21 12.22 12.21 12.22 1.0K
14:44 12.22 12.22 12.22 12.22 0.3K
14:45 12.22 12.22 12.22 12.22 2.6K
14:46 12.22 12.22 12.22 12.22 0.8K
14:47 12.22 12.22 12.22 12.22 0.1K
14:48 12.23 12.24 12.23 12.24 2.1K
14:50 12.24 12.24 12.24 12.24 0.7K
14:54 12.23 12.23 12.23 12.23 1.3K
15:00 12.23 12.23 12.23 12.23 2.8K
15:01 12.23 12.23 12.23 12.23 2.9K
15:04 12.23 12.23 12.23 12.23 1.4K
15:07 12.19 12.19 12.19 12.19 0.5K
15:09 12.19 12.20 12.19 12.20 2.6K
15:10 12.22 12.22 12.22 12.22 3.2K
15:11 12.26 12.27 12.26 12.27 3.6K
15:12 12.28 12.28 12.28 12.28 0.5K
15:13 12.29 12.29 12.29 12.29 0.3K
15:14 12.30 12.32 12.30 12.32 3.3K
15:15 12.33 12.33 12.33 12.33 1.9K
15:17 12.34 12.34 12.34 12.34 1.6K
15:18 12.36 12.36 12.36 12.36 1.0K
15:20 12.34 12.34 12.34 12.34 2.9K
15:23 12.34 12.34 12.34 12.34 1.0K
15:24 12.34 12.34 12.34 12.34 3.4K
15:25 12.35 12.36 12.35 12.36 1.4K
15:27 12.35 12.35 12.35 12.35 2.8K
15:29 12.35 12.35 12.35 12.35 0.8K
15:30 12.36 12.36 12.35 12.35 2.4K
15:31 12.33 12.33 12.33 12.33 4.4K
15:34 12.35 12.36 12.35 12.36 1.8K
15:35 12.35 12.40 12.35 12.40 22.4K
15:36 12.41 12.41 12.41 12.41 0.9K
15:37 12.42 12.42 12.41 12.41 0.9K
15:38 12.42 12.42 12.42 12.42 0.8K
15:40 12.42 12.42 12.42 12.42 0.8K
15:41 12.43 12.45 12.43 12.45 1.8K
15:42 12.44 12.44 12.42 12.43 4.2K
15:43 12.44 12.46 12.44 12.46 5.4K
15:46 12.46 12.46 12.46 12.46 0.9K
15:47 12.46 12.46 12.46 12.46 1.7K
15:48 12.47 12.47 12.46 12.47 1.6K
15:49 12.47 12.48 12.46 12.47 3.8K
15:50 12.45 12.46 12.45 12.46 3.5K
15:51 12.43 12.45 12.43 12.44 5.8K
15:52 12.45 12.45 12.45 12.45 1.2K
15:53 12.45 12.46 12.45 12.46 5.0K
15:54 12.46 12.46 12.46 12.46 0.9K
15:55 12.45 12.47 12.45 12.47 6.8K
15:56 12.46 12.46 12.45 12.45 0.7K
15:57 12.46 12.48 12.46 12.48 9.6K
15:58 12.48 12.48 12.45 12.45 6.8K
15:59 12.45 12.47 12.42 12.46 140.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available