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 12.59 12.60 12.45 12.45 19.5K
09:31 12.55 12.55 12.55 12.55 1.1K
09:33 12.49 12.49 12.49 12.49 1.6K
09:34 12.45 12.45 12.45 12.45 0.3K
09:38 12.46 12.46 12.46 12.46 0.9K
09:42 12.59 12.62 12.59 12.62 2.2K
09:43 12.61 12.61 12.61 12.61 0.1K
09:44 12.62 12.63 12.62 12.63 1.9K
09:45 12.61 12.61 12.52 12.52 0.7K
09:46 12.55 12.55 12.55 12.55 0.4K
09:51 12.49 12.49 12.49 12.49 0.3K
09:53 12.46 12.46 12.46 12.46 0.6K
09:55 12.48 12.48 12.48 12.48 0.8K
10:03 12.40 12.40 12.40 12.40 1.3K
10:08 12.49 12.49 12.49 12.49 0.8K
10:11 12.49 12.49 12.49 12.49 0.3K
10:12 12.50 12.52 12.50 12.52 0.7K
10:16 12.51 12.55 12.51 12.55 1.1K
10:20 12.58 12.58 12.58 12.58 2.4K
10:23 12.64 12.70 12.64 12.70 7.3K
10:29 12.70 12.72 12.70 12.72 1.4K
10:31 12.72 12.72 12.72 12.72 4.3K
10:33 12.70 12.70 12.70 12.70 1.2K
10:35 12.65 12.65 12.65 12.65 1.1K
10:38 12.67 12.67 12.64 12.64 1.9K
10:40 12.57 12.57 12.56 12.56 1.1K
10:41 12.53 12.53 12.53 12.53 1.4K
10:48 12.49 12.49 12.47 12.47 1.6K
10:49 12.51 12.55 12.51 12.55 3.2K
10:53 12.53 12.53 12.53 12.53 0.3K
10:55 12.51 12.51 12.51 12.51 1.5K
10:56 12.55 12.55 12.55 12.55 0.7K
10:58 12.59 12.59 12.59 12.59 0.8K
11:00 12.61 12.61 12.61 12.61 0.6K
11:02 12.59 12.59 12.59 12.59 2.2K
11:03 12.54 12.54 12.54 12.54 1.4K
11:06 12.50 12.50 12.50 12.50 0.1K
11:07 12.50 12.50 12.50 12.50 0.1K
11:08 12.53 12.53 12.52 12.52 0.8K
11:09 12.56 12.60 12.56 12.60 1.9K
11:10 12.67 12.67 12.67 12.67 15.4K
11:12 12.60 12.60 12.60 12.60 0.3K
11:13 12.60 12.60 12.60 12.60 0.7K
11:14 12.64 12.64 12.64 12.64 2.1K
11:19 12.70 12.70 12.70 12.70 0.5K
11:20 12.70 12.70 12.70 12.70 0.6K
11:21 12.69 12.69 12.69 12.69 0.7K
11:22 12.69 12.69 12.66 12.66 0.6K
11:23 12.66 12.69 12.66 12.69 0.8K
11:24 12.67 12.67 12.67 12.67 0.3K
11:25 12.67 12.68 12.67 12.68 1.0K
11:26 12.67 12.67 12.67 12.67 0.1K
11:27 12.67 12.67 12.63 12.63 2.7K
11:28 12.61 12.61 12.59 12.59 1.0K
11:30 12.59 12.59 12.59 12.59 0.2K
11:31 12.59 12.59 12.59 12.59 0.1K
11:32 12.59 12.59 12.59 12.59 0.1K
11:34 12.57 12.57 12.57 12.57 0.4K
11:35 12.59 12.59 12.59 12.59 0.2K
11:36 12.61 12.61 12.61 12.61 6.1K
11:44 12.57 12.57 12.57 12.57 2.2K
11:46 12.52 12.52 12.52 12.52 0.7K
11:47 12.55 12.55 12.55 12.55 0.7K
11:48 12.57 12.57 12.57 12.57 0.6K
11:50 12.56 12.56 12.56 12.56 1.0K
11:53 12.58 12.58 12.58 12.58 0.8K
11:58 12.56 12.56 12.56 12.56 0.3K
11:59 12.58 12.58 12.58 12.58 0.1K
12:00 12.58 12.58 12.58 12.58 0.9K
12:09 12.58 12.58 12.58 12.58 0.6K
12:13 12.59 12.59 12.59 12.59 1.3K
12:15 12.63 12.63 12.61 12.61 0.9K
12:16 12.59 12.59 12.59 12.59 1.9K
12:18 12.58 12.58 12.58 12.58 0.3K
12:19 12.58 12.62 12.58 12.62 3.2K
12:21 12.60 12.60 12.60 12.60 1.2K
12:27 12.58 12.58 12.58 12.58 0.5K
12:28 12.58 12.58 12.58 12.58 1.0K
12:32 12.59 12.59 12.59 12.59 1.0K
12:37 12.59 12.59 12.59 12.59 1.4K
12:38 12.58 12.58 12.58 12.58 1.4K
12:39 12.57 12.57 12.57 12.57 0.5K
12:40 12.57 12.57 12.57 12.57 0.6K
12:43 12.57 12.57 12.57 12.57 1.0K
12:44 12.58 12.58 12.58 12.58 0.6K
12:46 12.57 12.57 12.56 12.56 0.7K
12:48 12.55 12.56 12.55 12.56 1.6K
12:54 12.57 12.57 12.57 12.57 0.2K
12:56 12.57 12.57 12.57 12.57 0.3K
12:59 12.56 12.56 12.56 12.56 0.1K
13:00 12.61 12.69 12.61 12.69 12.0K
13:01 12.65 12.65 12.65 12.65 0.9K
13:02 12.65 12.66 12.65 12.65 3.0K
13:03 12.67 12.70 12.67 12.70 1.4K
13:05 12.70 12.70 12.70 12.70 0.4K
13:06 12.70 12.70 12.70 12.70 0.1K
13:08 12.72 12.72 12.72 12.71 0.7K
13:09 12.70 12.70 12.70 12.70 1.7K
13:11 12.67 12.67 12.67 12.67 0.5K
13:14 12.64 12.64 12.64 12.64 1.6K
13:15 12.63 12.63 12.63 12.63 0.1K
13:16 12.63 12.65 12.63 12.65 1.6K
13:22 12.66 12.72 12.66 12.72 4.4K
13:23 12.70 12.70 12.70 12.70 0.5K
13:26 12.72 12.72 12.71 12.71 5.4K
13:37 12.67 12.67 12.67 12.67 0.3K
13:38 12.66 12.69 12.66 12.69 3.6K
13:39 12.68 12.68 12.68 12.68 0.2K
13:41 12.69 12.69 12.69 12.69 1.3K
13:42 12.69 12.69 12.68 12.68 2.7K
13:43 12.68 12.68 12.68 12.68 0.5K
13:46 12.68 12.68 12.68 12.68 0.6K
13:48 12.69 12.70 12.69 12.70 1.6K
13:52 12.71 12.71 12.71 12.71 0.4K
13:54 12.71 12.71 12.71 12.71 1.1K
13:57 12.71 12.71 12.71 12.71 1.4K
13:59 12.73 12.73 12.73 12.73 3.1K
14:00 12.74 12.74 12.73 12.73 0.4K
14:01 12.73 12.73 12.73 12.73 0.7K
14:04 12.74 12.74 12.74 12.74 0.2K
14:06 12.74 12.74 12.74 12.74 2.3K
14:11 12.78 12.78 12.78 12.78 4.6K
14:15 12.81 12.83 12.81 12.83 3.6K
14:16 12.82 12.82 12.82 12.82 1.9K
14:21 12.79 12.80 12.79 12.80 2.9K
14:25 12.81 12.82 12.81 12.82 0.2K
14:26 12.82 12.82 12.82 12.82 1.4K
14:29 12.82 12.82 12.82 12.82 0.6K
14:30 12.81 12.81 12.81 12.81 0.3K
14:33 12.81 12.81 12.80 12.80 3.3K
14:35 12.81 12.81 12.81 12.81 0.2K
14:36 12.81 12.81 12.81 12.81 0.5K
14:38 12.81 12.81 12.81 12.81 0.7K
14:42 12.81 12.81 12.81 12.81 1.7K
14:43 12.82 12.82 12.82 12.82 1.0K
14:44 12.82 12.82 12.82 12.82 0.3K
14:46 12.83 12.85 12.83 12.85 1.7K
14:47 12.85 12.85 12.85 12.85 1.8K
14:48 12.85 12.85 12.85 12.85 1.0K
14:49 12.83 12.83 12.83 12.83 0.1K
14:50 12.83 12.83 12.83 12.83 0.1K
14:51 12.83 12.83 12.83 12.83 0.3K
14:54 12.82 12.82 12.82 12.82 0.2K
14:55 12.82 12.82 12.82 12.82 1.0K
15:00 12.83 12.83 12.83 12.83 2.1K
15:05 12.85 12.87 12.85 12.87 3.1K
15:06 12.90 12.94 12.90 12.94 7.3K
15:07 12.92 12.92 12.89 12.89 3.4K
15:09 12.90 12.90 12.90 12.90 0.2K
15:10 12.89 12.89 12.89 12.89 0.6K
15:11 12.89 12.89 12.88 12.88 2.3K
15:13 12.89 12.89 12.89 12.89 1.2K
15:14 12.89 12.89 12.89 12.89 3.1K
15:17 12.90 12.90 12.90 12.90 0.9K
15:18 12.90 12.92 12.90 12.92 4.5K
15:19 12.92 12.92 12.92 12.92 1.7K
15:22 12.94 12.94 12.94 12.94 1.0K
15:24 12.95 12.95 12.95 12.95 1.6K
15:25 12.96 12.96 12.96 12.96 0.2K
15:26 12.95 12.95 12.95 12.95 0.6K
15:27 12.99 12.99 12.98 12.98 7.8K
15:28 12.98 12.98 12.98 12.98 2.3K
15:29 12.95 12.95 12.95 12.95 0.7K
15:31 12.95 12.95 12.93 12.93 5.5K
15:32 12.92 12.92 12.92 12.92 4.0K
15:34 12.97 12.97 12.97 12.97 2.4K
15:35 12.96 12.96 12.96 12.96 1.3K
15:36 12.94 12.96 12.94 12.96 1.5K
15:37 12.95 12.96 12.95 12.96 1.6K
15:38 12.97 12.97 12.97 12.97 4.0K
15:40 12.98 12.99 12.98 12.99 2.2K
15:41 12.99 12.99 12.98 12.98 4.9K
15:43 12.98 12.98 12.95 12.95 3.4K
15:44 12.95 13.01 12.95 13.01 2.5K
15:45 13.01 13.01 13.01 13.01 2.7K
15:46 13.04 13.06 13.04 13.06 1.9K
15:47 13.07 13.07 13.07 13.07 1.0K
15:48 13.06 13.06 13.06 13.06 1.4K
15:49 13.06 13.06 13.04 13.04 5.7K
15:50 13.04 13.08 13.04 13.08 5.1K
15:51 13.08 13.09 13.05 13.09 12.0K
15:52 13.08 13.08 13.01 13.04 7.9K
15:53 13.04 13.10 13.04 13.10 6.4K
15:54 13.08 13.08 13.05 13.05 10.4K
15:55 13.02 13.04 13.02 13.04 7.7K
15:56 13.08 13.09 13.05 13.05 9.2K
15:57 13.04 13.05 13.01 13.01 5.9K
15:58 13.01 13.01 12.99 12.99 20.8K
15:59 12.99 13.02 12.98 13.00 324.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available