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 19.71 19.90 19.71 19.83 70.3K
09:31 19.84 19.89 19.84 19.89 1.8K
09:32 19.83 19.87 19.71 19.78 2.2K
09:33 19.73 19.79 19.73 19.79 1.1K
09:34 19.77 19.77 19.58 19.64 5.9K
09:35 19.63 19.69 19.63 19.69 1.0K
09:36 19.65 19.65 19.58 19.58 4.5K
09:37 19.60 19.64 19.59 19.64 4.3K
09:38 19.59 19.64 19.56 19.56 26.4K
09:39 19.56 19.59 19.56 19.59 15.9K
09:40 19.59 19.61 19.59 19.61 5.9K
09:41 19.65 19.70 19.65 19.70 11.9K
09:42 19.74 19.74 19.64 19.64 15.9K
09:43 19.63 19.63 19.56 19.56 2.5K
09:44 19.60 19.60 19.45 19.57 5.2K
09:45 19.65 19.65 19.57 19.65 1.3K
09:46 19.61 19.68 19.61 19.63 3.9K
09:47 19.63 19.63 19.54 19.54 1.3K
09:48 19.56 19.56 19.53 19.53 2.3K
09:49 19.52 19.57 19.50 19.50 7.2K
09:50 19.47 19.50 19.47 19.47 1.0K
09:51 19.47 19.56 19.47 19.52 3.1K
09:52 19.52 19.52 19.50 19.50 1.0K
09:53 19.51 19.51 19.44 19.44 4.5K
09:54 19.44 19.48 19.32 19.32 6.2K
09:55 19.32 19.32 19.24 19.29 9.0K
09:56 19.28 19.28 19.25 19.25 3.4K
09:57 19.23 19.38 19.23 19.38 6.3K
09:58 19.34 19.35 19.34 19.35 7.1K
09:59 19.43 19.46 19.38 19.46 8.7K
10:00 19.46 19.52 19.44 19.44 1.8K
10:01 19.43 19.43 19.35 19.36 2.7K
10:02 19.36 19.38 19.31 19.38 12.9K
10:03 19.36 19.36 19.20 19.20 5.0K
10:04 19.14 19.14 19.00 19.07 11.8K
10:05 19.07 19.11 19.04 19.04 13.8K
10:06 19.09 19.13 19.03 19.13 16.5K
10:07 19.14 19.14 19.14 19.14 0.6K
10:08 19.13 19.16 19.03 19.03 5.9K
10:09 19.04 19.04 18.91 18.93 9.5K
10:10 18.96 19.08 18.96 19.08 16.6K
10:11 19.08 19.08 19.00 19.01 2.8K
10:12 19.05 19.05 18.98 18.98 1.9K
10:13 19.01 19.01 19.01 19.01 1.6K
10:14 19.01 19.03 19.01 19.02 1.3K
10:15 19.02 19.11 19.02 19.11 12.1K
10:16 19.10 19.10 19.10 19.10 1.0K
10:17 19.10 19.12 19.10 19.10 2.9K
10:18 19.13 19.14 19.12 19.14 6.3K
10:19 19.15 19.16 19.14 19.15 6.4K
10:20 19.17 19.22 19.17 19.22 3.6K
10:21 19.25 19.25 19.13 19.13 11.5K
10:22 19.17 19.17 19.16 19.16 1.7K
10:23 19.25 19.26 19.25 19.26 1.1K
10:25 19.30 19.30 19.29 19.29 0.6K
10:26 19.24 19.29 19.22 19.22 1.6K
10:27 19.23 19.23 19.20 19.20 1.4K
10:28 19.21 19.32 19.21 19.32 1.8K
10:31 19.34 19.34 19.34 19.34 0.2K
10:32 19.35 19.38 19.28 19.38 5.3K
10:33 19.34 19.34 19.34 19.34 0.3K
10:34 19.36 19.36 19.33 19.33 1.3K
10:36 19.38 19.44 19.38 19.44 10.7K
10:37 19.41 19.44 19.41 19.44 1.5K
10:38 19.44 19.44 19.42 19.43 1.2K
10:39 19.48 19.48 19.45 19.46 9.5K
10:40 19.46 19.46 19.46 19.46 2.0K
10:41 19.46 19.46 19.46 19.46 0.5K
10:42 19.46 19.46 19.40 19.40 3.4K
10:43 19.42 19.42 19.40 19.40 1.4K
10:44 19.40 19.40 19.40 19.40 0.3K
10:45 19.40 19.40 19.40 19.40 0.5K
10:46 19.40 19.40 19.40 19.40 1.3K
10:47 19.40 19.41 19.40 19.41 1.1K
10:48 19.41 19.43 19.41 19.42 1.3K
10:49 19.43 19.43 19.43 19.43 2.4K
10:50 19.40 19.40 19.40 19.40 1.0K
10:51 19.43 19.43 19.40 19.40 1.2K
10:52 19.38 19.38 19.38 19.38 1.9K
10:53 19.37 19.37 19.35 19.35 1.4K
10:54 19.35 19.35 19.35 19.35 2.2K
10:55 19.37 19.39 19.37 19.39 4.0K
10:57 19.36 19.38 19.36 19.36 1.7K
10:58 19.38 19.39 19.38 19.39 1.2K
11:00 19.39 19.40 19.37 19.39 1.7K
11:01 19.42 19.43 19.41 19.43 1.9K
11:02 19.41 19.42 19.41 19.42 1.1K
11:03 19.43 19.43 19.35 19.35 10.2K
11:04 19.37 19.37 19.37 19.36 1.1K
11:05 19.37 19.40 19.37 19.40 2.1K
11:06 19.42 19.42 19.33 19.33 4.7K
11:07 19.34 19.34 19.34 19.34 3.1K
11:08 19.33 19.38 19.33 19.37 21.3K
11:09 19.38 19.38 19.38 19.38 0.2K
11:10 19.39 19.39 19.39 19.39 0.2K
11:11 19.37 19.37 19.32 19.33 11.2K
11:13 19.32 19.32 19.32 19.32 4.2K
11:14 19.32 19.32 19.31 19.32 2.9K
11:15 19.32 19.32 19.25 19.26 7.9K
11:16 19.24 19.27 19.24 19.26 1.1K
11:17 19.24 19.25 19.23 19.24 6.0K
11:18 19.24 19.24 19.22 19.23 1.7K
11:19 19.23 19.24 19.23 19.24 7.5K
11:20 19.23 19.25 19.23 19.25 4.5K
11:21 19.27 19.28 19.27 19.28 0.8K
11:22 19.27 19.27 19.27 19.27 0.8K
11:23 19.27 19.27 19.27 19.27 0.7K
11:24 19.27 19.29 19.27 19.29 2.9K
11:25 19.30 19.30 19.30 19.30 0.4K
11:26 19.30 19.30 19.30 19.30 0.5K
11:27 19.29 19.30 19.25 19.25 10.1K
11:28 19.25 19.27 19.25 19.25 4.4K
11:29 19.33 19.33 19.33 19.33 8.7K
11:31 19.37 19.37 19.37 19.37 0.4K
11:32 19.37 19.37 19.37 19.37 0.9K
11:33 19.36 19.36 19.36 19.36 0.3K
11:34 19.37 19.37 19.30 19.30 5.7K
11:35 19.31 19.31 19.31 19.31 0.7K
11:37 19.33 19.34 19.33 19.34 0.2K
11:38 19.32 19.32 19.32 19.32 1.7K
11:39 19.27 19.28 19.27 19.28 5.5K
11:40 19.26 19.26 19.26 19.26 1.1K
11:41 19.27 19.27 19.27 19.27 3.6K
11:42 19.26 19.27 19.26 19.27 0.4K
11:43 19.27 19.27 19.25 19.25 0.6K
11:44 19.29 19.29 19.29 19.29 0.2K
11:45 19.25 19.25 19.23 19.23 2.0K
11:46 19.22 19.22 19.22 19.22 2.4K
11:47 19.20 19.20 19.19 19.19 2.2K
11:48 19.17 19.17 19.17 19.17 0.2K
11:49 19.18 19.18 19.18 19.18 0.2K
11:50 19.17 19.18 19.17 19.18 0.7K
11:51 19.15 19.15 19.13 19.13 12.2K
11:52 19.13 19.19 19.13 19.15 12.5K
11:53 19.15 19.15 19.14 19.14 4.2K
11:54 19.11 19.11 19.11 19.11 3.2K
11:55 19.11 19.11 19.08 19.08 1.9K
11:56 19.08 19.10 19.08 19.10 0.8K
11:57 19.08 19.11 19.06 19.09 9.1K
11:58 19.06 19.10 19.06 19.10 1.7K
12:00 19.05 19.10 19.05 19.10 0.3K
12:01 19.08 19.08 19.05 19.05 0.7K
12:02 19.07 19.07 19.07 19.07 0.4K
12:03 19.09 19.09 19.04 19.04 2.4K
12:04 19.06 19.07 19.06 19.07 0.6K
12:05 19.04 19.07 19.04 19.04 1.7K
12:06 19.05 19.05 19.04 19.04 0.3K
12:07 19.06 19.06 19.06 19.06 1.8K
12:10 19.03 19.06 19.03 19.05 0.7K
12:11 19.05 19.05 19.05 19.05 0.7K
12:12 19.03 19.06 19.03 19.05 1.9K
12:13 19.05 19.08 19.03 19.06 11.1K
12:15 19.04 19.05 18.96 18.95 10.6K
12:16 18.92 18.95 18.92 18.95 4.0K
12:18 18.99 19.00 18.99 19.00 4.1K
12:19 18.97 19.02 18.96 19.02 9.0K
12:20 19.06 19.06 19.06 19.06 1.9K
12:21 19.14 19.14 19.14 19.14 0.8K
12:22 19.16 19.16 19.16 19.16 0.3K
12:23 19.16 19.17 19.16 19.17 0.7K
12:24 19.17 19.17 19.17 19.17 1.9K
12:26 19.21 19.21 19.17 19.17 2.9K
12:27 19.14 19.14 19.14 19.14 0.3K
12:28 19.18 19.21 19.15 19.15 2.9K
12:29 19.18 19.18 19.18 19.18 0.3K
12:30 19.18 19.24 19.18 19.24 1.5K
12:31 19.22 19.22 19.22 19.22 0.7K
12:32 19.29 19.29 19.29 19.29 0.2K
12:33 19.25 19.25 19.25 19.25 0.3K
12:34 19.23 19.24 19.23 19.24 2.8K
12:35 19.21 19.21 19.21 19.21 0.5K
12:36 19.20 19.20 19.20 19.20 2.3K
12:37 19.20 19.20 19.20 19.20 2.4K
12:38 19.21 19.21 19.21 19.20 0.9K
12:40 19.22 19.22 19.22 19.22 1.0K
12:41 19.21 19.21 19.19 19.19 2.1K
12:42 19.19 19.19 19.19 19.19 1.5K
12:45 19.19 19.19 19.19 19.19 0.5K
12:46 19.19 19.19 19.19 19.19 3.1K
12:47 19.17 19.17 19.15 19.15 7.1K
12:48 19.15 19.17 19.15 19.17 1.5K
12:49 19.17 19.17 19.17 19.17 0.2K
12:50 19.23 19.31 19.23 19.31 8.5K
12:51 19.41 19.43 19.41 19.41 12.4K
12:52 19.42 19.44 19.41 19.43 3.9K
12:53 19.47 19.47 19.46 19.46 5.1K
12:55 19.44 19.44 19.39 19.40 7.1K
12:56 19.39 19.40 19.39 19.40 4.2K
12:57 19.43 19.44 19.43 19.43 1.4K
12:58 19.43 19.43 19.43 19.43 2.1K
12:59 19.42 19.42 19.42 19.42 0.6K
13:00 19.42 19.44 19.42 19.44 1.3K
13:01 19.42 19.42 19.42 19.42 1.4K
13:02 19.42 19.42 19.42 19.42 0.3K
13:03 19.39 19.39 19.39 19.39 2.3K
13:04 19.39 19.39 19.38 19.38 8.9K
13:05 19.38 19.38 19.38 19.38 0.2K
13:06 19.38 19.38 19.33 19.33 3.8K
13:07 19.36 19.36 19.36 19.36 0.5K
13:08 19.36 19.39 19.36 19.39 7.6K
13:09 19.44 19.44 19.43 19.43 5.8K
13:10 19.43 19.43 19.43 19.43 1.2K
13:11 19.44 19.44 19.44 19.44 1.3K
13:12 19.44 19.50 19.44 19.50 1.4K
13:13 19.50 19.50 19.47 19.47 1.5K
13:14 19.46 19.46 19.46 19.46 1.1K
13:15 19.49 19.49 19.48 19.48 1.9K
13:16 19.50 19.50 19.50 19.50 0.7K
13:17 19.53 19.55 19.51 19.55 6.6K
13:18 19.55 19.55 19.55 19.55 3.9K
13:20 19.54 19.54 19.54 19.54 0.4K
13:21 19.54 19.54 19.54 19.54 1.2K
13:23 19.60 19.61 19.56 19.61 3.8K
13:24 19.61 19.61 19.61 19.61 1.4K
13:26 19.60 19.62 19.60 19.60 0.8K
13:27 19.60 19.60 19.60 19.60 0.1K
13:28 19.60 19.60 19.58 19.60 0.8K
13:29 19.60 19.60 19.60 19.60 0.6K
13:30 19.60 19.63 19.60 19.63 2.3K
13:31 19.63 19.63 19.63 19.63 1.2K
13:33 19.63 19.63 19.63 19.63 1.0K
13:34 19.63 19.64 19.63 19.64 6.0K
13:35 19.63 19.63 19.63 19.63 1.1K
13:36 19.63 19.63 19.59 19.59 8.1K
13:37 19.57 19.58 19.55 19.55 3.2K
13:38 19.55 19.55 19.55 19.55 0.8K
13:39 19.55 19.55 19.55 19.55 0.3K
13:40 19.55 19.58 19.55 19.58 2.4K
13:42 19.56 19.56 19.52 19.52 5.9K
13:43 19.52 19.52 19.52 19.52 0.3K
13:44 19.52 19.52 19.52 19.52 0.6K
13:45 19.52 19.57 19.50 19.57 17.4K
13:47 19.61 19.61 19.61 19.61 0.2K
13:48 19.57 19.59 19.57 19.59 3.2K
13:49 19.57 19.58 19.57 19.58 0.8K
13:50 19.58 19.58 19.55 19.55 3.1K
13:52 19.56 19.56 19.56 19.56 0.4K
13:53 19.55 19.56 19.55 19.56 1.6K
13:54 19.56 19.58 19.56 19.58 1.2K
13:55 19.58 19.58 19.54 19.54 2.1K
13:57 19.52 19.52 19.52 19.52 2.5K
13:58 19.52 19.52 19.52 19.52 1.8K
13:59 19.53 19.53 19.53 19.53 0.3K
14:00 19.53 19.53 19.53 19.52 0.6K
14:01 19.55 19.55 19.55 19.55 0.5K
14:02 19.53 19.54 19.53 19.54 0.7K
14:03 19.52 19.52 19.50 19.50 10.1K
14:04 19.49 19.49 19.49 19.49 0.3K
14:05 19.45 19.49 19.45 19.49 11.7K
14:06 19.49 19.50 19.49 19.50 0.6K
14:07 19.50 19.50 19.50 19.50 0.4K
14:08 19.50 19.50 19.50 19.50 0.8K
14:09 19.50 19.50 19.50 19.50 0.3K
14:10 19.50 19.50 19.50 19.50 0.2K
14:11 19.50 19.50 19.50 19.50 2.3K
14:12 19.48 19.48 19.48 19.48 4.7K
14:13 19.47 19.47 19.47 19.47 0.6K
14:14 19.47 19.47 19.46 19.46 0.3K
14:15 19.44 19.44 19.44 19.44 4.5K
14:16 19.45 19.45 19.45 19.45 0.3K
14:17 19.46 19.46 19.46 19.46 0.6K
14:19 19.46 19.46 19.45 19.45 6.4K
14:20 19.44 19.44 19.41 19.41 4.9K
14:21 19.43 19.43 19.43 19.43 0.2K
14:22 19.43 19.43 19.42 19.42 1.0K
14:23 19.39 19.41 19.39 19.41 4.8K
14:24 19.43 19.43 19.43 19.43 3.4K
14:25 19.43 19.45 19.43 19.45 0.5K
14:26 19.46 19.46 19.44 19.45 13.9K
14:27 19.57 19.57 19.57 19.57 0.4K
14:28 19.57 19.57 19.57 19.57 0.5K
14:29 19.58 19.59 19.54 19.56 2.8K
14:30 19.56 19.56 19.56 19.56 3.8K
14:31 19.53 19.53 19.53 19.52 2.5K
14:32 19.53 19.53 19.53 19.53 0.9K
14:33 19.53 19.53 19.53 19.52 0.3K
14:34 19.53 19.53 19.53 19.53 0.2K
14:35 19.53 19.53 19.51 19.51 4.9K
14:36 19.52 19.52 19.52 19.52 0.9K
14:37 19.54 19.61 19.54 19.61 2.1K
14:38 19.60 19.60 19.59 19.59 1.3K
14:39 19.59 19.60 19.59 19.60 1.2K
14:40 19.58 19.58 19.58 19.58 1.1K
14:41 19.57 19.57 19.57 19.57 1.0K
14:42 19.60 19.60 19.60 19.60 0.5K
14:43 19.63 19.63 19.63 19.63 1.3K
14:44 19.64 19.64 19.64 19.64 6.3K
14:46 19.64 19.64 19.63 19.63 10.6K
14:47 19.63 19.64 19.60 19.61 3.7K
14:48 19.61 19.61 19.61 19.61 1.1K
14:49 19.62 19.62 19.61 19.61 1.3K
14:51 19.61 19.61 19.59 19.59 1.7K
14:52 19.58 19.59 19.57 19.59 2.1K
14:53 19.58 19.58 19.57 19.57 1.9K
14:54 19.58 19.58 19.58 19.58 0.3K
14:56 19.60 19.62 19.60 19.62 4.3K
14:57 19.62 19.62 19.60 19.60 1.2K
14:58 19.62 19.62 19.62 19.62 0.4K
14:59 19.63 19.63 19.63 19.63 0.5K
15:00 19.63 19.63 19.63 19.63 1.1K
15:01 19.63 19.63 19.59 19.59 6.0K
15:02 19.60 19.60 19.60 19.60 1.9K
15:03 19.57 19.59 19.57 19.59 4.5K
15:04 19.60 19.60 19.60 19.60 2.6K
15:06 19.60 19.60 19.60 19.60 1.6K
15:07 19.60 19.60 19.60 19.60 1.6K
15:08 19.59 19.60 19.59 19.60 2.9K
15:09 19.60 19.60 19.60 19.60 0.2K
15:10 19.58 19.58 19.56 19.56 5.2K
15:11 19.55 19.55 19.55 19.55 1.0K
15:12 19.57 19.60 19.57 19.60 1.3K
15:13 19.59 19.59 19.58 19.58 2.3K
15:14 19.61 19.61 19.61 19.61 1.5K
15:15 19.58 19.59 19.58 19.59 2.7K
15:16 19.58 19.63 19.58 19.63 8.6K
15:17 19.68 19.72 19.68 19.70 23.8K
15:18 19.70 19.70 19.67 19.70 4.3K
15:19 19.72 19.74 19.72 19.74 0.7K
15:20 19.69 19.79 19.69 19.77 6.0K
15:21 19.78 19.78 19.77 19.77 2.1K
15:22 19.75 19.75 19.73 19.74 11.1K
15:23 19.74 19.74 19.73 19.73 2.5K
15:24 19.72 19.73 19.72 19.73 1.2K
15:25 19.72 19.72 19.69 19.69 2.7K
15:26 19.69 19.70 19.69 19.70 0.5K
15:27 19.69 19.73 19.69 19.71 10.7K
15:28 19.70 19.70 19.69 19.69 0.9K
15:29 19.73 19.73 19.71 19.71 0.9K
15:30 19.69 19.72 19.69 19.71 6.3K
15:31 19.70 19.70 19.70 19.70 3.0K
15:32 19.74 19.74 19.72 19.73 1.7K
15:33 19.73 19.74 19.73 19.73 1.9K
15:34 19.73 19.75 19.72 19.72 4.6K
15:35 19.70 19.71 19.70 19.71 4.6K
15:36 19.71 19.73 19.71 19.73 1.7K
15:37 19.71 19.74 19.71 19.74 0.9K
15:38 19.72 19.72 19.71 19.71 4.0K
15:39 19.73 19.74 19.73 19.74 1.3K
15:40 19.70 19.71 19.70 19.70 5.7K
15:41 19.70 19.73 19.70 19.73 2.8K
15:42 19.70 19.70 19.70 19.70 2.4K
15:43 19.70 19.71 19.67 19.67 8.1K
15:44 19.68 19.71 19.68 19.71 5.2K
15:45 19.68 19.71 19.68 19.71 2.9K
15:46 19.69 19.72 19.68 19.68 7.9K
15:47 19.68 19.69 19.68 19.69 6.5K
15:48 19.68 19.68 19.68 19.68 2.5K
15:49 19.68 19.68 19.64 19.64 12.3K
15:50 19.62 19.62 19.58 19.58 16.8K
15:51 19.58 19.59 19.52 19.52 10.6K
15:52 19.55 19.55 19.55 19.55 9.8K
15:53 19.54 19.56 19.54 19.56 3.9K
15:54 19.59 19.64 19.59 19.62 9.2K
15:55 19.52 19.55 19.50 19.54 11.2K
15:56 19.56 19.58 19.56 19.56 15.2K
15:57 19.52 19.52 19.50 19.51 13.1K
15:58 19.50 19.51 19.50 19.51 10.9K
15:59 19.51 19.51 19.46 19.46 193.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available