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 19.47 19.47 19.40 19.40 30.9K
09:31 19.34 19.36 19.32 19.36 16.6K
09:32 19.54 19.57 19.40 19.40 16.1K
09:33 19.30 19.33 19.30 19.33 9.0K
09:34 19.35 19.45 19.35 19.45 0.7K
09:35 19.48 19.69 19.48 19.69 7.7K
09:36 19.60 19.68 19.60 19.68 4.9K
09:37 19.70 19.70 19.63 19.63 3.7K
09:38 19.63 19.63 19.42 19.42 4.0K
09:39 19.64 19.64 19.64 19.64 0.6K
09:40 19.41 19.44 19.37 19.37 1.3K
09:41 19.38 19.46 19.38 19.46 2.1K
09:42 19.48 19.53 19.48 19.53 1.3K
09:43 19.49 19.51 19.49 19.51 3.7K
09:44 19.53 19.53 19.53 19.53 0.4K
09:45 19.53 19.54 19.50 19.54 1.4K
09:46 19.54 19.54 19.46 19.46 3.4K
09:47 19.44 19.46 19.42 19.42 16.0K
09:48 19.44 19.51 19.42 19.51 3.7K
09:49 19.46 19.46 19.46 19.45 2.2K
09:50 19.43 19.43 19.43 19.43 0.9K
09:51 19.46 19.48 19.46 19.45 1.2K
09:52 19.44 19.44 19.42 19.42 2.0K
09:53 19.46 19.46 19.42 19.45 1.3K
09:54 19.41 19.43 19.41 19.42 5.5K
09:55 19.45 19.45 19.44 19.44 3.5K
09:57 19.44 19.44 19.40 19.40 4.3K
09:58 19.40 19.40 19.40 19.40 1.0K
09:59 19.37 19.40 19.37 19.40 5.4K
10:00 19.41 19.41 19.40 19.40 8.1K
10:01 19.40 19.40 19.38 19.39 1.9K
10:03 19.41 19.41 19.41 19.41 0.3K
10:04 19.41 19.41 19.38 19.38 0.9K
10:05 19.38 19.41 19.38 19.41 3.9K
10:06 19.40 19.62 19.39 19.61 11.2K
10:07 19.62 19.62 19.55 19.55 3.3K
10:08 19.56 19.56 19.54 19.55 2.4K
10:09 19.56 19.56 19.56 19.56 0.2K
10:10 19.56 19.69 19.56 19.64 12.1K
10:11 19.70 19.70 19.62 19.62 6.2K
10:12 19.63 19.69 19.63 19.69 5.8K
10:13 19.75 19.75 19.70 19.70 8.1K
10:14 19.63 19.63 19.63 19.63 4.2K
10:15 19.64 19.64 19.64 19.64 4.2K
10:16 19.64 19.64 19.64 19.64 0.4K
10:17 19.71 19.71 19.65 19.65 0.6K
10:18 19.65 19.71 19.65 19.70 0.4K
10:19 19.70 19.70 19.66 19.66 1.4K
10:20 19.66 19.66 19.66 19.66 0.2K
10:21 19.66 19.70 19.66 19.70 1.5K
10:22 19.72 19.75 19.72 19.72 1.2K
10:23 19.75 19.83 19.75 19.80 11.4K
10:24 19.85 19.85 19.81 19.84 5.4K
10:25 19.83 19.83 19.83 19.83 2.8K
10:27 19.84 19.96 19.84 19.95 27.0K
10:28 19.96 20.03 19.96 20.00 18.9K
10:29 19.97 19.99 19.97 19.99 3.0K
10:30 19.95 19.95 19.87 19.87 4.5K
10:31 19.83 19.83 19.83 19.83 0.5K
10:32 19.86 19.86 19.80 19.80 1.9K
10:33 19.81 19.84 19.81 19.83 1.5K
10:34 19.84 19.84 19.81 19.81 7.7K
10:35 19.80 19.80 19.80 19.80 2.0K
10:36 19.81 19.85 19.81 19.81 1.9K
10:37 19.88 19.95 19.86 19.95 4.9K
10:38 19.98 20.00 19.98 20.00 1.9K
10:39 20.00 20.03 19.96 19.96 2.6K
10:40 19.90 19.90 19.86 19.86 2.6K
10:41 19.81 19.82 19.81 19.82 1.1K
10:42 19.74 19.80 19.74 19.80 1.2K
10:43 19.76 19.78 19.74 19.74 3.9K
10:44 19.75 19.75 19.75 19.75 0.2K
10:45 19.75 19.75 19.75 19.75 2.9K
10:46 19.75 19.75 19.67 19.67 2.2K
10:48 19.70 19.71 19.70 19.71 1.9K
10:49 19.72 19.72 19.72 19.72 0.8K
10:50 19.72 19.73 19.72 19.73 1.4K
10:51 19.73 19.75 19.73 19.75 0.8K
10:52 19.77 19.79 19.77 19.79 0.7K
10:53 19.82 19.82 19.80 19.80 0.8K
10:54 19.75 19.77 19.75 19.77 2.9K
10:55 19.77 19.77 19.76 19.76 1.7K
10:56 19.76 19.76 19.74 19.74 2.7K
10:57 19.78 19.78 19.78 19.77 1.3K
10:58 19.76 19.76 19.68 19.68 18.8K
10:59 19.68 19.68 19.68 19.68 0.3K
11:00 19.68 19.68 19.68 19.68 0.5K
11:01 19.68 19.68 19.67 19.68 0.8K
11:02 19.70 19.70 19.70 19.70 3.9K
11:04 19.77 19.77 19.75 19.75 0.9K
11:05 19.73 19.77 19.73 19.74 1.3K
11:06 19.76 19.76 19.76 19.76 0.5K
11:07 19.75 19.75 19.75 19.75 0.6K
11:08 19.75 19.76 19.75 19.75 1.5K
11:09 19.67 19.68 19.67 19.68 4.2K
11:10 19.65 19.65 19.60 19.60 3.4K
11:12 19.61 19.67 19.61 19.67 4.3K
11:13 19.68 19.71 19.68 19.68 1.1K
11:14 19.68 19.68 19.64 19.64 1.7K
11:16 19.69 19.73 19.69 19.73 5.7K
11:17 19.76 19.76 19.71 19.71 2.9K
11:18 19.71 19.72 19.71 19.72 2.0K
11:19 19.72 19.72 19.71 19.71 0.9K
11:20 19.75 19.75 19.75 19.75 1.2K
11:21 19.75 19.75 19.73 19.74 5.4K
11:22 19.70 19.70 19.67 19.67 3.6K
11:23 19.68 19.68 19.68 19.68 3.9K
11:24 19.65 19.65 19.65 19.65 0.7K
11:25 19.68 19.68 19.64 19.67 5.3K
11:26 19.69 19.70 19.69 19.70 1.0K
11:27 19.74 19.74 19.74 19.74 0.1K
11:28 19.72 19.72 19.70 19.72 0.8K
11:29 19.72 19.73 19.72 19.73 0.8K
11:30 19.70 19.71 19.68 19.68 2.4K
11:32 19.67 19.67 19.67 19.67 1.1K
11:33 19.67 19.68 19.66 19.68 3.1K
11:34 19.68 19.68 19.67 19.67 1.5K
11:35 19.66 19.66 19.60 19.60 4.6K
11:36 19.58 19.61 19.58 19.61 2.6K
11:37 19.60 19.60 19.60 19.60 0.2K
11:38 19.61 19.61 19.61 19.61 0.4K
11:39 19.60 19.60 19.60 19.60 0.5K
11:40 19.59 19.61 19.59 19.60 1.0K
11:41 19.62 19.62 19.60 19.60 0.8K
11:42 19.64 19.65 19.64 19.65 2.3K
11:43 19.64 19.64 19.58 19.58 3.9K
11:45 19.59 19.59 19.58 19.58 1.4K
11:46 19.57 19.57 19.57 19.57 0.3K
11:48 19.58 19.58 19.53 19.56 12.2K
11:49 19.56 19.56 19.56 19.56 0.7K
11:50 19.57 19.60 19.57 19.60 7.6K
11:51 19.60 19.60 19.57 19.57 2.7K
11:52 19.56 19.57 19.56 19.57 1.1K
11:53 19.60 19.60 19.60 19.60 1.6K
11:54 19.58 19.59 19.58 19.59 4.2K
11:55 19.62 19.62 19.62 19.61 0.3K
11:56 19.63 19.66 19.63 19.64 8.3K
11:57 19.65 19.66 19.65 19.66 0.3K
11:58 19.64 19.66 19.64 19.66 2.3K
11:59 19.65 19.65 19.65 19.65 0.5K
12:00 19.63 19.63 19.62 19.62 2.7K
12:01 19.61 19.61 19.60 19.60 2.6K
12:02 19.59 19.59 19.59 19.59 0.7K
12:03 19.59 19.59 19.59 19.59 0.9K
12:04 19.59 19.59 19.59 19.59 1.2K
12:05 19.59 19.59 19.59 19.59 0.3K
12:06 19.60 19.60 19.60 19.60 0.3K
12:07 19.60 19.60 19.60 19.60 2.5K
12:08 19.59 19.59 19.59 19.59 0.8K
12:10 19.59 19.60 19.59 19.60 4.7K
12:11 19.60 19.66 19.60 19.66 10.8K
12:12 19.65 19.67 19.65 19.67 2.2K
12:13 19.67 19.67 19.67 19.67 0.2K
12:14 19.67 19.67 19.67 19.67 2.4K
12:15 19.68 19.77 19.68 19.77 17.1K
12:16 19.81 19.81 19.80 19.80 21.6K
12:17 19.79 19.79 19.79 19.79 4.1K
12:18 19.78 19.78 19.78 19.78 2.1K
12:20 19.88 19.88 19.88 19.88 2.6K
12:22 19.90 19.90 19.89 19.90 2.2K
12:23 19.88 19.88 19.88 19.88 2.3K
12:24 19.91 19.91 19.91 19.91 1.5K
12:26 19.92 19.92 19.92 19.92 0.2K
12:27 19.94 19.94 19.92 19.92 1.1K
12:28 19.93 19.93 19.93 19.93 3.1K
12:29 19.93 19.95 19.93 19.95 1.9K
12:30 19.95 19.95 19.95 19.95 0.7K
12:31 19.97 19.98 19.97 19.98 5.4K
12:32 19.99 19.99 19.99 19.99 2.3K
12:34 20.00 20.00 20.00 20.00 0.5K
12:35 19.98 19.98 19.98 19.98 1.4K
12:36 20.00 20.01 20.00 20.01 4.3K
12:37 20.02 20.02 20.02 20.02 0.5K
12:38 20.03 20.03 20.03 20.02 1.0K
12:39 19.99 19.99 19.99 19.99 3.3K
12:40 20.00 20.04 20.00 20.04 5.2K
12:41 20.03 20.03 20.01 20.01 2.2K
12:42 20.00 20.01 20.00 20.00 3.1K
12:43 20.01 20.02 20.01 20.02 1.6K
12:44 20.02 20.02 20.00 20.00 2.6K
12:45 20.01 20.02 20.01 20.02 0.8K
12:46 20.02 20.02 20.02 20.02 0.3K
12:47 20.02 20.05 20.02 20.02 24.1K
12:48 20.02 20.02 20.01 20.02 4.0K
12:49 20.01 20.01 20.01 20.01 1.4K
12:52 20.02 20.02 19.97 19.97 6.0K
12:53 19.97 20.02 19.97 20.02 2.9K
12:55 20.05 20.05 20.01 20.01 1.7K
12:56 20.03 20.03 20.03 20.03 1.4K
12:57 20.03 20.03 20.03 20.03 0.4K
12:58 20.05 20.08 20.05 20.08 7.5K
12:59 20.09 20.09 20.07 20.07 3.7K
13:00 20.07 20.07 20.06 20.06 0.8K
13:01 20.05 20.16 20.05 20.16 43.9K
13:03 20.17 20.17 20.06 20.06 6.7K
13:04 20.01 20.01 20.01 20.01 2.5K
13:06 20.03 20.08 20.03 20.08 2.2K
13:07 20.08 20.10 20.08 20.10 1.8K
13:08 20.08 20.08 20.08 20.08 1.0K
13:09 20.08 20.10 20.08 20.08 1.9K
13:10 20.08 20.08 20.06 20.06 3.0K
13:11 20.05 20.05 20.05 20.05 0.7K
13:12 20.04 20.04 20.04 20.04 2.1K
13:13 20.04 20.04 20.04 20.04 0.3K
13:14 20.08 20.10 20.08 20.10 4.8K
13:15 20.07 20.09 20.07 20.09 0.9K
13:16 20.07 20.09 20.07 20.08 1.3K
13:17 20.09 20.09 20.09 20.09 0.4K
13:18 20.07 20.08 20.05 20.08 12.2K
13:19 20.06 20.07 20.06 20.07 0.4K
13:20 20.04 20.04 20.02 20.02 3.3K
13:22 20.06 20.06 20.05 20.05 1.4K
13:23 20.04 20.05 20.04 20.05 1.1K
13:24 20.05 20.06 20.05 20.06 0.6K
13:25 20.07 20.13 20.07 20.13 2.4K
13:26 20.13 20.14 20.13 20.14 2.8K
13:29 20.12 20.12 20.10 20.10 2.6K
13:30 20.09 20.13 20.09 20.13 6.7K
13:31 20.13 20.13 20.13 20.13 0.8K
13:32 20.04 20.04 20.00 20.00 12.8K
13:33 19.98 19.99 19.98 19.99 1.5K
13:34 19.99 19.99 19.97 19.98 1.2K
13:35 19.96 19.96 19.89 19.95 24.6K
13:36 19.97 19.97 19.93 19.97 2.1K
13:37 19.97 19.97 19.97 19.97 2.2K
13:38 19.97 19.99 19.97 19.99 1.7K
13:39 20.00 20.00 20.00 20.00 0.5K
13:40 19.99 19.99 19.99 19.99 1.6K
13:41 19.97 19.97 19.97 19.97 3.8K
13:42 19.95 19.95 19.93 19.93 2.7K
13:44 19.94 19.94 19.92 19.92 1.7K
13:45 19.91 19.92 19.91 19.92 0.7K
13:46 19.92 19.92 19.92 19.92 2.0K
13:47 19.97 19.97 19.95 19.95 1.1K
13:48 19.95 19.95 19.95 19.95 1.5K
13:49 19.94 19.94 19.92 19.92 2.3K
13:50 19.93 19.93 19.92 19.92 1.8K
13:51 19.90 19.91 19.90 19.91 3.5K
13:52 19.93 19.93 19.93 19.93 0.7K
13:53 19.91 19.91 19.91 19.91 1.2K
13:54 19.91 19.93 19.91 19.93 1.3K
13:55 19.91 19.91 19.86 19.86 8.0K
13:56 19.85 19.85 19.85 19.85 3.1K
13:58 19.86 19.89 19.86 19.89 1.8K
13:59 19.88 19.88 19.88 19.88 0.6K
14:00 19.88 19.88 19.88 19.88 0.9K
14:01 19.85 19.85 19.85 19.85 2.7K
14:03 19.85 19.85 19.85 19.85 3.3K
14:04 19.87 19.88 19.82 19.82 5.1K
14:05 19.81 19.84 19.81 19.84 1.8K
14:06 19.82 19.84 19.81 19.81 2.3K
14:07 19.80 19.80 19.80 19.80 2.8K
14:08 19.82 19.82 19.82 19.82 2.0K
14:10 19.84 19.84 19.84 19.84 0.3K
14:11 19.84 19.84 19.84 19.84 0.3K
14:12 19.83 19.85 19.83 19.85 1.1K
14:13 19.83 19.85 19.80 19.80 2.7K
14:14 19.79 19.79 19.79 19.79 0.3K
14:16 19.81 19.81 19.81 19.81 3.0K
14:17 19.84 19.84 19.84 19.84 1.9K
14:19 19.88 19.88 19.88 19.88 0.5K
14:20 19.89 19.93 19.89 19.93 1.5K
14:21 19.90 19.90 19.86 19.86 7.0K
14:24 19.88 19.88 19.87 19.87 2.9K
14:25 19.88 19.88 19.87 19.88 1.1K
14:26 19.87 19.88 19.85 19.85 3.5K
14:27 19.86 19.86 19.86 19.86 0.5K
14:28 19.86 19.86 19.86 19.86 0.6K
14:29 19.86 19.86 19.86 19.86 0.7K
14:30 19.82 19.82 19.82 19.82 4.0K
14:31 19.78 19.78 19.78 19.77 14.9K
14:32 19.78 19.78 19.78 19.77 1.5K
14:33 19.80 19.80 19.78 19.78 0.8K
14:34 19.80 19.81 19.79 19.79 7.5K
14:35 19.77 19.78 19.77 19.78 0.8K
14:36 19.77 19.77 19.77 19.77 0.6K
14:37 19.78 19.78 19.78 19.78 1.2K
14:39 19.78 19.78 19.75 19.75 3.7K
14:40 19.74 19.74 19.72 19.72 1.4K
14:41 19.72 19.73 19.72 19.73 3.1K
14:42 19.75 19.75 19.75 19.75 0.2K
14:43 19.76 19.76 19.73 19.73 1.8K
14:44 19.72 19.72 19.72 19.72 1.4K
14:45 19.70 19.71 19.70 19.71 0.6K
14:46 19.69 19.69 19.69 19.69 0.7K
14:47 19.69 19.72 19.69 19.72 1.6K
14:48 19.74 19.74 19.74 19.74 0.4K
14:49 19.73 19.74 19.71 19.72 3.6K
14:50 19.71 19.71 19.71 19.70 1.7K
14:51 19.71 19.71 19.71 19.71 3.0K
14:52 19.72 19.72 19.72 19.72 2.4K
14:53 19.74 19.74 19.74 19.74 4.3K
14:54 19.74 19.74 19.74 19.74 1.0K
14:55 19.75 19.76 19.75 19.75 2.1K
14:56 19.75 19.76 19.72 19.72 6.3K
14:58 19.72 19.72 19.72 19.72 0.7K
14:59 19.72 19.72 19.72 19.72 0.5K
15:00 19.71 19.71 19.71 19.71 2.4K
15:02 19.74 19.74 19.74 19.74 2.9K
15:03 19.74 19.74 19.74 19.74 1.6K
15:04 19.79 19.80 19.79 19.80 2.4K
15:05 19.80 19.81 19.80 19.81 5.1K
15:06 19.81 19.81 19.80 19.80 3.1K
15:08 19.80 19.80 19.80 19.80 2.8K
15:09 19.81 19.82 19.81 19.81 0.8K
15:10 19.81 19.82 19.80 19.80 3.5K
15:11 19.85 19.85 19.85 19.85 5.1K
15:12 19.85 19.85 19.85 19.85 1.2K
15:13 19.84 19.89 19.84 19.87 10.8K
15:14 19.91 19.91 19.91 19.91 0.8K
15:15 19.90 19.91 19.87 19.87 5.4K
15:17 19.87 19.87 19.85 19.85 3.6K
15:18 19.85 19.90 19.85 19.90 7.1K
15:19 19.92 19.93 19.92 19.93 1.5K
15:20 19.94 19.95 19.94 19.95 1.1K
15:21 19.95 19.95 19.90 19.90 9.1K
15:22 19.91 19.91 19.91 19.91 0.9K
15:23 19.91 19.91 19.88 19.88 7.3K
15:24 19.89 19.90 19.89 19.89 1.7K
15:25 19.89 19.89 19.89 19.89 0.3K
15:26 19.88 19.88 19.88 19.88 2.9K
15:27 19.88 19.91 19.88 19.91 1.7K
15:28 19.90 19.91 19.90 19.91 2.2K
15:29 19.91 19.91 19.90 19.91 1.9K
15:30 19.90 19.91 19.90 19.90 3.6K
15:31 19.88 19.91 19.88 19.91 10.5K
15:32 19.94 19.96 19.94 19.96 2.6K
15:33 19.97 19.98 19.96 19.98 2.7K
15:34 19.96 19.96 19.96 19.96 6.3K
15:35 19.96 19.98 19.96 19.97 0.8K
15:36 19.97 19.98 19.97 19.97 2.2K
15:37 19.97 19.97 19.97 19.97 0.4K
15:38 19.97 19.97 19.95 19.95 3.2K
15:39 19.95 19.95 19.95 19.95 0.6K
15:40 19.95 19.95 19.93 19.93 4.6K
15:41 19.93 19.93 19.89 19.89 4.0K
15:42 19.89 19.91 19.89 19.90 14.4K
15:43 19.89 19.90 19.89 19.90 3.9K
15:44 19.88 19.91 19.88 19.91 4.2K
15:45 19.93 19.95 19.93 19.95 1.4K
15:46 19.96 19.96 19.87 19.87 14.9K
15:47 19.87 19.87 19.85 19.85 9.9K
15:48 19.82 19.83 19.80 19.80 3.9K
15:49 19.80 19.84 19.80 19.84 11.4K
15:50 19.84 19.84 19.83 19.84 9.4K
15:51 19.84 19.84 19.81 19.81 9.7K
15:52 19.79 19.79 19.74 19.76 4.9K
15:53 19.75 19.75 19.72 19.73 8.4K
15:54 19.74 19.75 19.73 19.73 12.6K
15:55 19.71 19.74 19.71 19.74 9.4K
15:56 19.73 19.75 19.72 19.72 10.3K
15:57 19.71 19.74 19.71 19.74 6.5K
15:58 19.74 19.74 19.72 19.73 17.6K
15:59 19.71 19.75 19.71 19.73 162.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available