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 19.63 19.63 19.63 19.63 10.5K
09:31 19.68 19.68 19.68 19.68 0.6K
09:32 19.50 19.63 19.50 19.63 2.0K
09:33 19.65 19.84 19.65 19.84 1.7K
09:34 19.53 19.53 19.53 19.53 0.9K
09:35 19.80 19.85 19.67 19.67 0.6K
09:36 19.66 19.66 19.66 19.66 0.2K
09:37 19.84 19.84 19.84 19.84 0.1K
09:40 19.81 19.81 19.68 19.80 2.2K
09:41 19.75 19.83 19.75 19.83 2.0K
09:42 19.75 19.75 19.75 19.75 0.5K
09:44 19.56 19.56 19.56 19.56 1.9K
09:47 19.55 19.63 19.55 19.63 2.6K
09:48 19.64 19.64 19.64 19.64 0.3K
09:49 19.55 19.60 19.55 19.60 0.7K
09:50 19.49 19.49 19.49 19.49 0.8K
09:51 19.54 19.54 19.54 19.54 1.4K
09:52 19.60 19.64 19.60 19.64 1.6K
09:53 19.68 19.68 19.64 19.64 0.8K
09:55 19.63 19.63 19.63 19.63 0.6K
09:56 19.63 19.63 19.63 19.63 0.2K
09:57 19.63 19.63 19.63 19.63 2.6K
09:58 19.63 19.63 19.62 19.62 1.9K
09:59 19.53 19.53 19.53 19.52 0.2K
10:00 19.53 19.53 19.53 19.52 0.6K
10:01 19.52 19.52 19.52 19.52 0.3K
10:03 19.44 19.50 19.40 19.40 2.3K
10:05 19.39 19.39 19.39 19.39 0.3K
10:06 19.39 19.39 19.39 19.39 0.8K
10:07 19.42 19.52 19.42 19.52 3.9K
10:08 19.46 19.46 19.46 19.46 0.3K
10:09 19.48 19.48 19.48 19.48 0.3K
10:10 19.51 19.51 19.44 19.44 2.3K
10:12 19.49 19.49 19.46 19.46 1.1K
10:14 19.40 19.40 19.40 19.40 0.3K
10:15 19.37 19.37 19.37 19.37 1.3K
10:16 19.26 19.29 19.26 19.29 3.1K
10:18 19.26 19.29 19.26 19.29 2.9K
10:20 19.33 19.33 19.33 19.33 0.7K
10:21 19.35 19.35 19.35 19.35 1.0K
10:22 19.37 19.37 19.37 19.37 0.6K
10:23 19.33 19.33 19.33 19.33 2.9K
10:24 19.29 19.34 19.26 19.34 7.0K
10:25 19.37 19.37 19.37 19.37 0.9K
10:26 19.37 19.37 19.36 19.35 2.8K
10:27 19.35 19.35 19.35 19.35 0.2K
10:28 19.35 19.35 19.35 19.35 0.3K
10:29 19.37 19.37 19.35 19.35 1.1K
10:30 19.36 19.36 19.35 19.35 0.3K
10:31 19.38 19.39 19.38 19.39 0.8K
10:32 19.35 19.38 19.35 19.35 1.4K
10:33 19.35 19.35 19.35 19.35 3.5K
10:35 19.35 19.37 19.35 19.37 1.0K
10:36 19.32 19.32 19.30 19.30 9.4K
10:37 19.28 19.37 19.28 19.33 10.3K
10:38 19.36 19.36 19.26 19.34 3.8K
10:40 19.30 19.30 19.30 19.30 1.0K
10:41 19.35 19.35 19.35 19.35 0.9K
10:42 19.35 19.36 19.35 19.36 2.1K
10:43 19.38 19.39 19.38 19.39 1.7K
10:44 19.39 19.41 19.39 19.41 1.4K
10:45 19.39 19.40 19.36 19.36 2.3K
10:46 19.35 19.35 19.35 19.35 0.2K
10:47 19.36 19.38 19.36 19.38 1.9K
10:48 19.38 19.38 19.38 19.38 1.3K
10:49 19.47 19.47 19.40 19.40 4.2K
10:50 19.44 19.44 19.44 19.44 0.2K
10:51 19.42 19.42 19.42 19.42 0.3K
10:52 19.44 19.46 19.44 19.43 0.6K
10:53 19.44 19.44 19.42 19.43 4.4K
10:54 19.44 19.44 19.44 19.43 0.2K
10:55 19.40 19.40 19.40 19.40 1.1K
10:56 19.41 19.44 19.41 19.41 1.7K
10:57 19.41 19.43 19.41 19.41 1.5K
10:58 19.43 19.44 19.43 19.44 0.7K
10:59 19.44 19.46 19.44 19.46 2.5K
11:00 19.46 19.48 19.44 19.44 3.2K
11:02 19.51 19.55 19.48 19.55 1.9K
11:03 19.54 19.56 19.54 19.56 0.7K
11:04 19.59 19.59 19.59 19.59 0.3K
11:05 19.61 19.61 19.60 19.60 0.4K
11:06 19.62 19.62 19.62 19.62 1.4K
11:08 19.65 19.67 19.61 19.61 3.2K
11:09 19.58 19.58 19.58 19.58 2.3K
11:10 19.59 19.64 19.59 19.64 2.7K
11:12 19.67 19.67 19.67 19.67 0.4K
11:13 19.68 19.68 19.66 19.66 1.5K
11:14 19.68 19.68 19.65 19.65 1.0K
11:15 19.68 19.68 19.67 19.67 0.5K
11:16 19.66 19.66 19.64 19.64 2.4K
11:17 19.61 19.61 19.58 19.58 1.8K
11:19 19.58 19.58 19.57 19.57 2.9K
11:23 19.56 19.56 19.56 19.56 1.3K
11:24 19.58 19.58 19.58 19.58 2.5K
11:25 19.60 19.60 19.60 19.60 0.3K
11:26 19.62 19.62 19.62 19.62 0.4K
11:27 19.62 19.62 19.57 19.60 0.9K
11:28 19.62 19.62 19.62 19.62 0.6K
11:29 19.62 19.62 19.62 19.62 0.5K
11:30 19.60 19.62 19.60 19.62 0.9K
11:31 19.60 19.60 19.49 19.49 4.6K
11:33 19.51 19.51 19.51 19.51 1.1K
11:34 19.48 19.48 19.48 19.48 0.9K
11:35 19.50 19.50 19.50 19.50 1.8K
11:36 19.53 19.57 19.53 19.57 1.3K
11:37 19.57 19.57 19.57 19.57 0.2K
11:38 19.56 19.56 19.56 19.56 0.6K
11:39 19.56 19.56 19.56 19.56 0.5K
11:40 19.56 19.58 19.56 19.58 2.2K
11:41 19.57 19.57 19.57 19.57 0.1K
11:42 19.57 19.57 19.57 19.57 0.6K
11:43 19.57 19.59 19.57 19.59 1.6K
11:44 19.59 19.59 19.56 19.56 2.7K
11:46 19.58 19.58 19.58 19.58 1.8K
11:49 19.58 19.58 19.57 19.57 0.5K
11:50 19.56 19.57 19.56 19.57 1.8K
11:52 19.58 19.58 19.58 19.58 0.5K
11:53 19.60 19.60 19.59 19.59 0.6K
11:54 19.60 19.60 19.60 19.60 0.8K
11:55 19.57 19.57 19.57 19.57 0.1K
11:56 19.57 19.57 19.57 19.57 0.6K
11:57 19.59 19.59 19.59 19.59 0.6K
11:58 19.57 19.57 19.57 19.57 1.8K
11:59 19.57 19.57 19.57 19.57 0.5K
12:00 19.57 19.57 19.55 19.55 3.9K
12:03 19.57 19.57 19.57 19.57 0.4K
12:04 19.57 19.57 19.57 19.57 0.3K
12:05 19.56 19.57 19.56 19.57 1.3K
12:06 19.55 19.55 19.55 19.55 0.5K
12:08 19.56 19.56 19.56 19.56 0.8K
12:09 19.56 19.56 19.56 19.56 0.4K
12:10 19.55 19.55 19.55 19.55 0.2K
12:11 19.56 19.56 19.56 19.56 0.2K
12:12 19.56 19.56 19.54 19.54 1.8K
12:13 19.54 19.54 19.54 19.54 0.8K
12:15 19.55 19.56 19.55 19.56 2.8K
12:16 19.54 19.54 19.53 19.52 3.5K
12:18 19.54 19.60 19.54 19.60 3.1K
12:19 19.59 19.59 19.59 19.59 0.6K
12:21 19.61 19.61 19.61 19.61 1.0K
12:24 19.63 19.63 19.63 19.63 0.3K
12:25 19.62 19.63 19.62 19.63 2.1K
12:26 19.63 19.63 19.63 19.63 0.1K
12:27 19.65 19.65 19.65 19.65 0.6K
12:29 19.63 19.65 19.63 19.65 0.6K
12:30 19.64 19.64 19.64 19.64 0.7K
12:31 19.63 19.63 19.63 19.63 1.2K
12:32 19.64 19.64 19.64 19.64 0.3K
12:33 19.64 19.64 19.60 19.60 5.4K
12:35 19.60 19.60 19.60 19.60 0.9K
12:36 19.62 19.62 19.62 19.62 0.3K
12:37 19.63 19.63 19.63 19.63 0.4K
12:40 19.65 19.65 19.60 19.60 2.6K
12:42 19.59 19.59 19.59 19.59 0.6K
12:43 19.59 19.59 19.59 19.59 0.1K
12:44 19.59 19.59 19.59 19.59 1.3K
12:46 19.59 19.59 19.58 19.58 1.4K
12:47 19.59 19.59 19.59 19.59 0.8K
12:48 19.60 19.60 19.60 19.60 0.2K
12:49 19.59 19.59 19.59 19.59 0.7K
12:50 19.59 19.59 19.51 19.51 4.7K
12:51 19.53 19.53 19.53 19.53 1.8K
12:52 19.61 19.61 19.61 19.61 0.5K
12:53 19.60 19.60 19.60 19.60 0.2K
12:54 19.60 19.60 19.60 19.60 0.9K
12:55 19.63 19.63 19.63 19.63 3.5K
12:59 19.60 19.60 19.60 19.60 1.4K
13:00 19.62 19.62 19.62 19.62 0.2K
13:03 19.62 19.63 19.62 19.63 1.7K
13:07 19.66 19.66 19.62 19.62 3.9K
13:08 19.62 19.62 19.62 19.61 0.4K
13:09 19.61 19.61 19.61 19.61 0.8K
13:11 19.60 19.60 19.60 19.60 0.9K
13:14 19.62 19.62 19.62 19.62 2.1K
13:15 19.63 19.63 19.63 19.63 0.9K
13:16 19.61 19.61 19.61 19.61 0.6K
13:17 19.62 19.62 19.62 19.61 0.3K
13:18 19.62 19.62 19.62 19.62 1.8K
13:20 19.62 19.62 19.62 19.62 0.8K
13:23 19.61 19.61 19.61 19.61 5.5K
13:24 19.59 19.59 19.59 19.59 0.6K
13:26 19.59 19.60 19.59 19.60 0.4K
13:27 19.60 19.60 19.60 19.60 0.3K
13:29 19.60 19.60 19.60 19.60 0.8K
13:30 19.60 19.60 19.60 19.60 0.5K
13:32 19.57 19.57 19.56 19.57 4.4K
13:33 19.56 19.56 19.54 19.54 1.3K
13:34 19.54 19.54 19.54 19.54 0.7K
13:35 19.55 19.55 19.55 19.55 0.8K
13:37 19.57 19.57 19.55 19.55 1.9K
13:40 19.53 19.53 19.53 19.53 1.1K
13:41 19.56 19.56 19.56 19.56 0.4K
13:42 19.55 19.59 19.55 19.59 2.3K
13:43 19.58 19.59 19.58 19.59 0.7K
13:44 19.59 19.59 19.59 19.59 1.1K
13:47 19.59 19.59 19.59 19.59 0.8K
13:48 19.57 19.58 19.57 19.58 2.6K
13:54 19.56 19.56 19.56 19.56 0.5K
13:56 19.56 19.56 19.56 19.56 0.3K
13:57 19.54 19.55 19.54 19.55 2.6K
13:58 19.56 19.57 19.56 19.56 1.6K
14:00 19.56 19.56 19.56 19.56 0.9K
14:02 19.56 19.58 19.56 19.58 1.2K
14:04 19.57 19.62 19.57 19.61 4.4K
14:05 19.61 19.61 19.61 19.61 0.3K
14:07 19.60 19.60 19.60 19.60 0.8K
14:08 19.60 19.60 19.60 19.60 0.3K
14:09 19.60 19.62 19.60 19.62 2.6K
14:10 19.64 19.64 19.64 19.64 0.5K
14:11 19.64 19.64 19.64 19.64 1.2K
14:15 19.65 19.65 19.65 19.65 1.1K
14:16 19.67 19.67 19.67 19.67 0.9K
14:17 19.67 19.67 19.67 19.67 0.5K
14:18 19.65 19.65 19.65 19.65 0.7K
14:19 19.65 19.65 19.65 19.65 1.7K
14:22 19.68 19.68 19.68 19.68 0.2K
14:23 19.64 19.64 19.64 19.64 4.3K
14:25 19.63 19.63 19.63 19.63 1.3K
14:27 19.62 19.62 19.61 19.61 3.6K
14:28 19.60 19.60 19.58 19.58 4.2K
14:29 19.59 19.59 19.59 19.59 0.3K
14:30 19.59 19.59 19.59 19.59 1.7K
14:33 19.59 19.59 19.59 19.59 1.1K
14:34 19.59 19.59 19.59 19.59 0.8K
14:35 19.61 19.61 19.61 19.61 2.7K
14:36 19.60 19.62 19.60 19.62 1.8K
14:37 19.61 19.61 19.61 19.61 0.5K
14:38 19.61 19.61 19.56 19.56 7.7K
14:39 19.56 19.56 19.56 19.56 0.5K
14:40 19.56 19.56 19.55 19.55 1.6K
14:41 19.57 19.60 19.57 19.60 5.0K
14:42 19.61 19.61 19.61 19.61 1.0K
14:43 19.61 19.61 19.61 19.61 0.6K
14:44 19.63 19.63 19.62 19.62 0.6K
14:45 19.63 19.63 19.62 19.62 0.9K
14:47 19.62 19.62 19.62 19.62 0.7K
14:48 19.61 19.61 19.57 19.58 3.4K
14:49 19.58 19.59 19.55 19.55 5.6K
14:50 19.55 19.55 19.55 19.55 0.3K
14:51 19.55 19.57 19.55 19.57 1.8K
14:52 19.57 19.57 19.54 19.54 3.0K
14:53 19.54 19.54 19.53 19.53 0.2K
14:54 19.53 19.55 19.52 19.55 6.1K
14:55 19.55 19.55 19.55 19.55 0.3K
14:57 19.56 19.56 19.55 19.55 1.5K
14:58 19.52 19.52 19.51 19.52 2.9K
14:59 19.52 19.53 19.52 19.53 1.4K
15:00 19.52 19.53 19.52 19.53 1.6K
15:02 19.53 19.54 19.53 19.54 2.7K
15:03 19.55 19.55 19.54 19.54 1.2K
15:04 19.51 19.51 19.51 19.51 6.0K
15:05 19.53 19.54 19.53 19.54 2.6K
15:06 19.54 19.54 19.54 19.54 1.6K
15:08 19.51 19.51 19.49 19.49 2.4K
15:09 19.48 19.48 19.46 19.48 3.3K
15:10 19.48 19.48 19.48 19.48 3.2K
15:11 19.48 19.48 19.48 19.48 0.7K
15:12 19.48 19.48 19.48 19.48 1.1K
15:13 19.49 19.49 19.49 19.49 0.5K
15:14 19.48 19.48 19.48 19.48 0.3K
15:15 19.49 19.53 19.49 19.53 6.0K
15:16 19.52 19.52 19.51 19.51 2.0K
15:17 19.51 19.51 19.50 19.50 1.9K
15:18 19.51 19.51 19.50 19.50 0.6K
15:19 19.51 19.51 19.50 19.50 1.2K
15:21 19.50 19.50 19.49 19.49 4.2K
15:22 19.50 19.50 19.48 19.48 2.5K
15:23 19.45 19.46 19.45 19.46 5.0K
15:24 19.46 19.49 19.46 19.48 3.1K
15:27 19.50 19.50 19.50 19.50 2.3K
15:28 19.50 19.50 19.49 19.49 4.4K
15:30 19.49 19.51 19.49 19.50 2.6K
15:31 19.51 19.51 19.51 19.51 0.2K
15:32 19.49 19.50 19.49 19.50 0.8K
15:33 19.50 19.50 19.49 19.49 1.9K
15:34 19.49 19.49 19.49 19.49 1.0K
15:35 19.49 19.49 19.48 19.48 1.2K
15:36 19.49 19.49 19.49 19.49 1.4K
15:38 19.49 19.49 19.47 19.47 2.6K
15:40 19.45 19.47 19.45 19.47 4.9K
15:42 19.49 19.49 19.49 19.49 1.9K
15:43 19.48 19.49 19.48 19.49 1.3K
15:44 19.48 19.48 19.48 19.48 1.2K
15:45 19.48 19.48 19.48 19.48 0.8K
15:46 19.49 19.49 19.49 19.49 3.0K
15:48 19.49 19.49 19.49 19.49 1.6K
15:49 19.48 19.48 19.46 19.46 3.8K
15:50 19.44 19.48 19.44 19.48 7.9K
15:51 19.48 19.48 19.47 19.48 2.6K
15:52 19.50 19.53 19.50 19.52 4.9K
15:53 19.54 19.54 19.54 19.54 2.8K
15:54 19.54 19.54 19.49 19.49 7.4K
15:55 19.49 19.50 19.47 19.50 6.3K
15:56 19.53 19.53 19.50 19.50 10.7K
15:57 19.51 19.52 19.51 19.52 8.9K
15:58 19.51 19.51 19.49 19.49 12.5K
15:59 19.50 19.50 19.49 19.50 108.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available