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 18.70 18.92 18.70 18.85 24.2K
09:31 18.93 18.93 18.93 18.93 0.8K
09:32 18.91 19.13 18.91 19.13 0.3K
09:33 18.86 18.86 18.86 18.86 0.6K
09:34 19.13 19.15 19.04 19.04 8.3K
09:35 19.02 19.23 19.02 19.23 0.3K
09:36 19.23 19.23 18.89 18.89 1.2K
09:38 19.22 19.22 19.22 19.22 0.3K
09:39 19.22 19.22 19.05 19.22 1.3K
09:40 19.01 19.01 19.01 19.01 0.2K
09:41 19.01 19.11 19.01 19.11 1.6K
09:42 19.22 19.22 19.22 19.22 1.7K
09:44 19.12 19.12 19.12 19.12 0.6K
09:45 19.12 19.12 19.12 19.12 0.1K
09:46 19.04 19.13 19.04 19.13 0.8K
09:47 19.04 19.04 19.01 19.01 3.0K
09:48 18.98 19.00 18.96 19.00 2.8K
09:52 19.02 19.02 19.02 19.02 0.2K
09:53 18.97 19.09 18.97 19.02 2.3K
09:54 19.03 19.03 19.03 19.03 0.1K
09:56 19.03 19.03 19.03 19.02 0.4K
09:57 19.03 19.03 19.03 19.02 0.5K
09:58 19.03 19.03 18.96 19.03 1.0K
09:59 19.03 19.09 19.03 19.09 1.3K
10:02 19.12 19.12 19.12 19.12 1.1K
10:05 19.12 19.12 19.12 19.12 0.5K
10:09 19.10 19.12 19.10 19.11 1.0K
10:13 19.14 19.15 19.14 19.15 0.5K
10:14 19.09 19.10 19.09 19.10 3.0K
10:15 19.10 19.14 19.10 19.14 2.2K
10:16 19.11 19.11 19.11 19.11 0.3K
10:17 19.12 19.12 19.12 19.12 0.3K
10:18 19.17 19.17 19.16 19.16 1.4K
10:20 19.20 19.20 19.16 19.16 0.9K
10:23 19.17 19.17 19.17 19.17 0.3K
10:24 19.17 19.17 19.17 19.17 0.2K
10:25 19.14 19.16 19.14 19.16 2.1K
10:27 19.11 19.11 19.11 19.11 1.8K
10:29 19.11 19.11 19.08 19.08 1.5K
10:31 19.14 19.14 19.13 19.13 0.7K
10:33 19.13 19.13 19.13 19.13 0.5K
10:34 19.13 19.13 19.13 19.13 0.2K
10:35 19.13 19.13 19.10 19.11 3.5K
10:37 19.12 19.12 19.12 19.11 1.3K
10:41 19.14 19.14 19.14 19.14 0.9K
10:42 19.12 19.12 19.12 19.11 1.2K
10:45 19.15 19.18 19.15 19.17 1.7K
10:47 19.16 19.16 19.12 19.11 1.8K
10:48 19.12 19.12 19.12 19.11 0.4K
10:49 19.12 19.12 19.12 19.11 0.1K
10:50 19.09 19.09 19.08 19.08 5.8K
10:52 19.10 19.10 19.10 19.10 0.4K
10:54 19.14 19.14 19.14 19.14 0.3K
10:55 19.13 19.13 19.10 19.10 1.4K
10:57 19.14 19.16 19.14 19.14 1.3K
10:58 19.15 19.15 19.15 19.15 0.6K
10:59 19.17 19.17 19.15 19.15 1.0K
11:02 19.17 19.17 19.17 19.17 0.6K
11:03 19.17 19.19 19.17 19.19 2.4K
11:05 19.19 19.19 19.19 19.18 1.6K
11:06 19.17 19.17 19.16 19.16 5.5K
11:08 19.16 19.16 19.16 19.16 0.9K
11:10 19.17 19.17 19.14 19.17 2.2K
11:11 19.09 19.09 19.07 19.07 23.2K
11:12 19.05 19.05 19.05 19.05 2.1K
11:17 19.15 19.15 19.15 19.15 2.2K
11:18 19.15 19.16 19.14 19.16 2.1K
11:22 19.12 19.12 19.12 19.12 0.7K
11:25 19.12 19.12 19.12 19.12 0.5K
11:26 19.13 19.13 19.13 19.13 2.1K
11:27 19.15 19.15 19.15 19.15 0.6K
11:31 19.12 19.12 19.12 19.12 5.6K
11:38 19.11 19.11 19.10 19.10 3.7K
11:42 19.14 19.14 19.14 19.14 0.1K
11:43 19.13 19.13 19.13 19.13 0.6K
11:46 19.16 19.16 19.16 19.16 1.4K
11:48 19.16 19.16 19.16 19.16 0.9K
11:50 19.15 19.15 19.15 19.15 1.5K
11:52 19.15 19.19 19.15 19.18 1.9K
11:53 19.18 19.18 19.18 19.18 0.2K
11:54 19.16 19.16 19.16 19.16 0.6K
11:56 19.19 19.19 19.19 19.19 0.4K
11:57 19.19 19.19 19.19 19.19 0.1K
11:58 19.17 19.17 19.17 19.17 0.3K
11:59 19.19 19.19 19.19 19.19 1.6K
12:02 19.18 19.18 19.18 19.18 2.2K
12:03 19.19 19.20 19.19 19.20 3.7K
12:05 19.18 19.18 19.16 19.16 3.1K
12:06 19.15 19.15 19.15 19.15 1.1K
12:08 19.14 19.14 19.14 19.14 1.1K
12:09 19.13 19.14 19.13 19.14 4.4K
12:10 19.16 19.16 19.16 19.16 0.6K
12:11 19.17 19.17 19.17 19.17 1.0K
12:16 19.18 19.18 19.18 19.18 0.4K
12:18 19.18 19.18 19.16 19.16 1.7K
12:19 19.15 19.15 19.15 19.15 0.1K
12:20 19.16 19.17 19.16 19.17 2.8K
12:22 19.15 19.15 19.15 19.15 0.4K
12:23 19.16 19.16 19.16 19.16 0.8K
12:27 19.15 19.15 19.15 19.15 1.0K
12:30 19.16 19.16 19.15 19.16 1.1K
12:31 19.15 19.15 19.15 19.15 0.6K
12:32 19.16 19.16 19.16 19.16 0.8K
12:34 19.16 19.16 19.16 19.16 0.6K
12:35 19.17 19.17 19.17 19.17 0.2K
12:36 19.16 19.16 19.16 19.16 1.5K
12:37 19.15 19.17 19.15 19.17 0.5K
12:39 19.15 19.16 19.15 19.16 1.8K
12:40 19.15 19.15 19.14 19.14 2.6K
12:41 19.13 19.13 19.13 19.13 1.8K
12:44 19.13 19.13 19.13 19.13 0.2K
12:45 19.12 19.12 19.12 19.12 0.9K
12:48 19.13 19.13 19.13 19.13 1.0K
12:50 19.13 19.13 19.13 19.13 4.9K
12:55 19.17 19.17 19.17 19.17 1.4K
12:59 19.16 19.16 19.16 19.16 2.7K
13:01 19.17 19.17 19.17 19.17 1.4K
13:06 19.17 19.17 19.17 19.17 4.2K
13:07 19.17 19.17 19.17 19.17 1.9K
13:08 19.17 19.17 19.17 19.17 0.7K
13:09 19.16 19.16 19.16 19.16 1.1K
13:12 19.17 19.17 19.16 19.16 0.6K
13:13 19.16 19.16 19.16 19.16 0.8K
13:14 19.17 19.17 19.16 19.16 2.7K
13:17 19.16 19.16 19.16 19.16 1.3K
13:18 19.18 19.18 19.18 19.18 0.8K
13:19 19.17 19.17 19.17 19.17 1.8K
13:21 19.16 19.16 19.16 19.16 0.5K
13:22 19.17 19.17 19.17 19.17 1.7K
13:24 19.17 19.18 19.17 19.18 0.7K
13:25 19.18 19.18 19.18 19.18 0.2K
13:26 19.18 19.18 19.17 19.17 0.8K
13:27 19.19 19.20 19.19 19.20 2.3K
13:28 19.21 19.21 19.21 19.21 2.7K
13:31 19.21 19.21 19.21 19.20 0.1K
13:32 19.20 19.20 19.20 19.20 2.0K
13:33 19.20 19.20 19.20 19.20 0.6K
13:35 19.20 19.20 19.20 19.20 0.1K
13:36 19.20 19.20 19.20 19.20 1.5K
13:39 19.18 19.18 19.18 19.18 2.3K
13:42 19.17 19.17 19.17 19.17 2.1K
13:45 19.17 19.17 19.17 19.17 2.4K
13:50 19.18 19.18 19.17 19.17 2.4K
13:51 19.18 19.18 19.18 19.18 0.2K
13:52 19.17 19.19 19.17 19.19 2.0K
13:53 19.19 19.19 19.19 19.19 0.3K
13:54 19.18 19.18 19.18 19.18 0.9K
13:57 19.18 19.18 19.18 19.18 1.9K
14:03 19.19 19.19 19.19 19.19 0.5K
14:05 19.19 19.19 19.19 19.19 0.7K
14:07 19.19 19.19 19.19 19.19 0.3K
14:08 19.19 19.23 19.19 19.23 12.2K
14:09 19.27 19.27 19.27 19.27 0.8K
14:10 19.29 19.29 19.29 19.29 2.0K
14:11 19.25 19.25 19.25 19.25 2.6K
14:12 19.23 19.23 19.23 19.23 1.4K
14:13 19.24 19.24 19.24 19.24 0.9K
14:16 19.22 19.22 19.21 19.21 2.9K
14:18 19.21 19.21 19.21 19.21 0.7K
14:20 19.21 19.21 19.21 19.21 0.2K
14:21 19.21 19.21 19.21 19.21 0.5K
14:22 19.21 19.21 19.21 19.21 1.2K
14:26 19.22 19.22 19.22 19.22 0.9K
14:29 19.22 19.22 19.22 19.22 0.6K
14:31 19.22 19.22 19.22 19.22 0.7K
14:33 19.23 19.23 19.23 19.23 0.9K
14:34 19.23 19.23 19.23 19.23 0.2K
14:35 19.23 19.23 19.23 19.23 2.0K
14:37 19.24 19.24 19.24 19.24 1.5K
14:39 19.25 19.26 19.25 19.25 2.8K
14:41 19.23 19.23 19.23 19.23 0.7K
14:42 19.23 19.23 19.23 19.23 2.1K
14:46 19.23 19.23 19.23 19.23 1.5K
14:47 19.22 19.22 19.22 19.22 0.7K
14:48 19.22 19.22 19.22 19.22 1.6K
14:52 19.22 19.23 19.22 19.22 1.9K
14:53 19.22 19.22 19.21 19.22 3.0K
14:54 19.19 19.19 19.19 19.19 3.7K
14:55 19.18 19.18 19.17 19.17 2.0K
14:56 19.17 19.17 19.17 19.17 2.3K
14:59 19.21 19.21 19.21 19.21 0.3K
15:00 19.22 19.22 19.21 19.21 1.1K
15:01 19.20 19.20 19.19 19.19 3.2K
15:02 19.19 19.19 19.19 19.19 3.9K
15:03 19.20 19.24 19.20 19.24 3.0K
15:04 19.25 19.25 19.25 19.25 1.1K
15:05 19.25 19.25 19.25 19.25 3.0K
15:07 19.24 19.24 19.24 19.24 1.4K
15:09 19.25 19.25 19.25 19.25 1.1K
15:11 19.26 19.27 19.26 19.27 2.2K
15:12 19.29 19.29 19.29 19.29 1.0K
15:15 19.28 19.28 19.28 19.28 0.2K
15:17 19.27 19.28 19.27 19.28 0.9K
15:18 19.28 19.28 19.28 19.28 1.3K
15:19 19.27 19.27 19.27 19.27 2.0K
15:21 19.27 19.27 19.27 19.27 0.5K
15:22 19.28 19.28 19.27 19.27 0.6K
15:23 19.27 19.27 19.27 19.27 2.5K
15:25 19.28 19.28 19.28 19.28 1.5K
15:26 19.27 19.28 19.26 19.26 1.5K
15:27 19.27 19.27 19.27 19.27 0.9K
15:29 19.27 19.27 19.26 19.26 7.5K
15:30 19.25 19.25 19.25 19.25 0.9K
15:31 19.25 19.25 19.25 19.25 1.1K
15:34 19.25 19.25 19.25 19.25 1.4K
15:35 19.27 19.28 19.27 19.28 2.0K
15:37 19.29 19.29 19.26 19.26 4.5K
15:38 19.28 19.28 19.27 19.27 0.8K
15:39 19.26 19.26 19.25 19.25 2.6K
15:40 19.24 19.24 19.24 19.24 2.0K
15:41 19.24 19.24 19.24 19.24 1.2K
15:42 19.25 19.25 19.25 19.25 0.9K
15:44 19.24 19.24 19.24 19.24 1.0K
15:46 19.24 19.24 19.24 19.24 1.6K
15:47 19.24 19.27 19.24 19.27 2.5K
15:48 19.27 19.28 19.27 19.28 2.0K
15:49 19.27 19.28 19.27 19.28 0.8K
15:50 19.24 19.24 19.24 19.24 6.7K
15:51 19.26 19.26 19.24 19.25 8.2K
15:53 19.27 19.27 19.25 19.26 7.0K
15:54 19.27 19.27 19.25 19.25 5.3K
15:55 19.25 19.28 19.25 19.28 5.8K
15:56 19.27 19.27 19.23 19.23 8.0K
15:57 19.23 19.25 19.23 19.24 5.4K
15:58 19.24 19.25 19.24 19.24 7.4K
15:59 19.23 19.25 19.23 19.25 75.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available