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 19.40 19.40 19.40 19.40 6.7K
09:34 19.43 19.43 19.43 19.43 0.4K
09:36 19.44 19.44 19.44 19.44 1.0K
09:38 19.45 19.45 19.45 19.45 1.3K
09:41 19.46 19.46 19.46 19.45 3.6K
09:46 19.32 19.32 19.32 19.32 1.0K
09:47 19.32 19.34 19.32 19.34 2.3K
09:48 19.39 19.39 19.39 19.39 0.8K
09:49 19.41 19.41 19.41 19.41 0.3K
09:50 19.40 19.40 19.40 19.40 1.0K
09:51 19.41 19.41 19.41 19.41 2.0K
09:56 19.40 19.40 19.40 19.40 0.6K
09:58 19.43 19.43 19.43 19.43 0.9K
10:00 19.36 19.36 19.36 19.36 0.6K
10:01 19.37 19.37 19.37 19.37 0.8K
10:03 19.35 19.35 19.35 19.35 0.2K
10:04 19.39 19.39 19.39 19.39 4.3K
10:05 19.41 19.41 19.41 19.41 0.6K
10:07 19.34 19.34 19.34 19.34 0.1K
10:08 19.33 19.34 19.32 19.32 1.2K
10:09 19.32 19.34 19.30 19.34 2.1K
10:11 19.33 19.35 19.33 19.35 1.6K
10:16 19.34 19.34 19.34 19.34 0.5K
10:19 19.34 19.34 19.34 19.34 0.2K
10:20 19.32 19.32 19.31 19.31 0.5K
10:21 19.36 19.36 19.36 19.36 0.1K
10:22 19.36 19.36 19.36 19.36 1.4K
10:24 19.34 19.34 19.34 19.34 0.5K
10:26 19.34 19.34 19.34 19.34 0.4K
10:28 19.33 19.33 19.33 19.33 0.5K
10:29 19.36 19.36 19.36 19.36 1.7K
10:31 19.35 19.35 19.35 19.35 0.8K
10:35 19.32 19.32 19.31 19.31 0.9K
10:37 19.30 19.30 19.30 19.30 0.3K
10:38 19.30 19.31 19.29 19.29 0.7K
10:39 19.34 19.34 19.34 19.34 1.1K
10:41 19.35 19.35 19.35 19.35 0.4K
10:43 19.34 19.34 19.34 19.34 0.9K
10:45 19.35 19.35 19.35 19.35 0.3K
10:46 19.35 19.35 19.35 19.35 0.6K
10:49 19.37 19.38 19.37 19.38 3.4K
10:50 19.43 19.43 19.43 19.43 1.1K
10:52 19.43 19.43 19.43 19.43 1.3K
10:54 19.41 19.41 19.41 19.41 0.3K
10:55 19.41 19.43 19.41 19.41 1.5K
10:59 19.44 19.44 19.44 19.43 0.8K
11:00 19.44 19.44 19.44 19.43 0.5K
11:01 19.44 19.44 19.44 19.44 1.0K
11:02 19.45 19.45 19.45 19.45 0.8K
11:03 19.45 19.45 19.45 19.45 0.2K
11:04 19.45 19.46 19.45 19.46 1.3K
11:05 19.46 19.46 19.46 19.46 0.8K
11:06 19.44 19.44 19.44 19.44 2.0K
11:08 19.47 19.47 19.47 19.47 1.0K
11:09 19.47 19.47 19.47 19.47 0.2K
11:10 19.46 19.46 19.46 19.46 1.3K
11:13 19.45 19.45 19.45 19.45 2.0K
11:15 19.47 19.47 19.45 19.45 0.7K
11:17 19.45 19.45 19.45 19.45 0.6K
11:19 19.48 19.48 19.46 19.45 0.5K
11:20 19.46 19.46 19.46 19.45 1.9K
11:21 19.42 19.42 19.42 19.42 0.6K
11:23 19.39 19.39 19.35 19.36 1.3K
11:24 19.37 19.37 19.37 19.37 0.5K
11:25 19.39 19.39 19.39 19.39 1.0K
11:28 19.37 19.37 19.37 19.36 0.5K
11:30 19.39 19.39 19.39 19.39 1.0K
11:32 19.41 19.41 19.39 19.39 1.1K
11:35 19.42 19.42 19.42 19.42 1.3K
11:36 19.37 19.37 19.37 19.37 1.4K
11:37 19.38 19.38 19.38 19.38 0.8K
11:38 19.41 19.41 19.41 19.41 0.5K
11:39 19.40 19.40 19.40 19.40 0.6K
11:40 19.43 19.43 19.43 19.43 0.5K
11:42 19.38 19.38 19.38 19.38 0.6K
11:43 19.38 19.38 19.38 19.38 1.3K
11:45 19.39 19.39 19.39 19.39 1.5K
11:46 19.41 19.44 19.41 19.44 1.2K
11:48 19.41 19.41 19.41 19.41 1.2K
11:51 19.44 19.44 19.44 19.43 0.8K
11:53 19.45 19.45 19.44 19.44 1.3K
11:55 19.44 19.44 19.44 19.44 0.9K
11:56 19.44 19.44 19.44 19.44 0.3K
11:57 19.42 19.42 19.42 19.42 0.1K
11:58 19.45 19.45 19.41 19.41 2.5K
11:59 19.41 19.41 19.38 19.39 1.4K
12:00 19.40 19.40 19.40 19.40 1.1K
12:02 19.38 19.38 19.35 19.35 3.1K
12:03 19.38 19.38 19.38 19.38 1.3K
12:04 19.38 19.40 19.38 19.40 1.7K
12:05 19.42 19.42 19.42 19.42 1.4K
12:07 19.41 19.43 19.41 19.43 0.8K
12:08 19.42 19.42 19.42 19.42 1.1K
12:09 19.42 19.42 19.42 19.42 0.5K
12:11 19.40 19.40 19.40 19.40 0.1K
12:12 19.39 19.39 19.37 19.36 1.5K
12:14 19.37 19.38 19.35 19.38 2.6K
12:15 19.39 19.39 19.39 19.39 0.5K
12:17 19.35 19.35 19.35 19.35 1.3K
12:18 19.36 19.36 19.36 19.36 0.4K
12:19 19.37 19.37 19.37 19.37 0.4K
12:21 19.38 19.38 19.38 19.38 0.9K
12:23 19.38 19.38 19.38 19.38 0.9K
12:24 19.38 19.38 19.38 19.38 1.3K
12:26 19.39 19.39 19.38 19.38 1.2K
12:31 19.38 19.38 19.38 19.38 0.4K
12:32 19.39 19.40 19.39 19.40 0.6K
12:33 19.38 19.38 19.38 19.38 0.2K
12:34 19.38 19.38 19.38 19.38 0.2K
12:35 19.38 19.38 19.38 19.38 0.4K
12:37 19.37 19.37 19.37 19.36 3.1K
12:38 19.37 19.37 19.37 19.36 0.1K
12:39 19.36 19.36 19.36 19.36 0.5K
12:41 19.37 19.37 19.36 19.36 0.5K
12:42 19.34 19.34 19.34 19.34 2.0K
12:43 19.31 19.31 19.31 19.31 0.5K
12:44 19.33 19.34 19.33 19.34 2.4K
12:48 19.36 19.36 19.36 19.36 1.4K
12:50 19.36 19.36 19.36 19.36 0.3K
12:52 19.36 19.36 19.36 19.36 0.6K
12:53 19.35 19.35 19.35 19.35 0.1K
12:54 19.35 19.36 19.35 19.36 1.1K
12:55 19.36 19.36 19.36 19.36 0.8K
12:56 19.36 19.36 19.34 19.34 1.5K
12:57 19.35 19.35 19.34 19.34 0.6K
12:59 19.34 19.34 19.32 19.32 0.7K
13:00 19.32 19.33 19.32 19.33 1.0K
13:02 19.31 19.31 19.31 19.31 0.3K
13:03 19.30 19.32 19.30 19.32 1.0K
13:04 19.32 19.35 19.32 19.34 2.8K
13:05 19.34 19.34 19.34 19.34 0.2K
13:06 19.35 19.35 19.35 19.35 1.6K
13:08 19.37 19.38 19.37 19.38 0.8K
13:10 19.34 19.34 19.34 19.34 0.1K
13:11 19.35 19.35 19.35 19.35 0.6K
13:14 19.35 19.35 19.35 19.35 0.6K
13:15 19.32 19.33 19.31 19.33 2.9K
13:19 19.24 19.26 19.24 19.26 2.4K
13:20 19.27 19.27 19.27 19.27 0.9K
13:22 19.18 19.20 19.18 19.18 2.5K
13:23 19.16 19.16 19.14 19.16 1.9K
13:24 19.18 19.18 19.13 19.13 1.8K
13:26 19.10 19.13 19.10 19.13 1.5K
13:27 19.10 19.10 19.10 19.10 0.8K
13:28 19.12 19.12 19.11 19.11 0.5K
13:29 19.12 19.12 19.12 19.12 0.3K
13:30 19.04 19.04 19.04 19.04 1.1K
13:31 19.07 19.08 19.07 19.08 2.5K
13:37 19.15 19.17 19.14 19.17 1.9K
13:39 19.20 19.20 19.20 19.20 0.2K
13:40 19.17 19.17 19.17 19.17 0.3K
13:41 19.12 19.12 19.12 19.12 1.1K
13:44 19.10 19.10 19.10 19.10 1.3K
13:45 19.10 19.10 19.10 19.10 0.4K
13:46 19.12 19.12 19.11 19.11 1.1K
13:48 19.08 19.08 19.08 19.08 0.2K
13:49 19.09 19.09 19.08 19.08 0.4K
13:50 19.11 19.11 19.11 19.11 2.4K
13:52 19.10 19.10 19.10 19.10 0.4K
13:53 19.11 19.11 19.11 19.11 2.2K
13:56 19.11 19.11 19.10 19.10 0.6K
13:58 19.07 19.12 19.07 19.09 1.5K
14:01 19.09 19.09 19.09 19.09 0.2K
14:02 19.07 19.07 19.07 19.07 1.1K
14:03 19.05 19.05 19.05 19.05 0.2K
14:04 19.05 19.06 19.05 19.05 2.6K
14:05 19.03 19.03 19.03 19.03 0.7K
14:06 19.04 19.04 19.04 19.04 1.0K
14:07 19.05 19.05 19.05 19.05 0.9K
14:11 19.04 19.04 19.03 19.03 1.4K
14:13 19.00 19.02 19.00 19.02 4.0K
14:14 19.00 19.00 19.00 19.00 0.9K
14:15 19.00 19.00 19.00 19.00 0.5K
14:17 19.01 19.01 19.01 19.01 2.0K
14:18 19.01 19.01 19.01 19.01 2.6K
14:19 19.05 19.05 19.05 19.05 1.1K
14:20 19.07 19.07 19.07 19.07 1.8K
14:25 19.08 19.08 19.03 19.02 8.5K
14:26 19.05 19.07 19.05 19.05 2.4K
14:27 19.06 19.06 19.06 19.06 0.2K
14:28 19.02 19.02 19.02 19.02 1.0K
14:29 19.05 19.05 19.04 19.04 0.5K
14:30 19.02 19.03 19.02 19.03 2.7K
14:32 19.05 19.05 19.05 19.05 0.6K
14:34 19.05 19.05 19.05 19.05 1.1K
14:36 19.05 19.06 19.05 19.06 0.9K
14:37 19.06 19.06 19.06 19.06 1.1K
14:39 19.04 19.04 19.04 19.04 0.7K
14:41 19.04 19.04 19.04 19.04 0.5K
14:42 19.06 19.06 19.06 19.06 0.2K
14:43 19.05 19.07 19.05 19.07 1.9K
14:46 19.06 19.06 19.06 19.06 0.3K
14:47 19.04 19.05 19.04 19.05 3.5K
14:50 19.04 19.04 19.04 19.04 1.1K
14:51 19.06 19.06 19.06 19.06 0.1K
14:52 19.06 19.10 19.06 19.10 3.3K
14:55 19.09 19.10 19.09 19.10 1.6K
14:56 19.09 19.09 19.09 19.09 0.9K
14:58 19.07 19.07 19.07 19.07 0.6K
14:59 19.05 19.07 19.05 19.07 1.7K
15:00 19.07 19.07 19.07 19.07 0.7K
15:01 19.08 19.08 19.08 19.08 1.1K
15:03 19.09 19.09 19.09 19.09 1.1K
15:04 19.09 19.13 19.09 19.13 3.6K
15:06 19.10 19.10 19.10 19.10 1.7K
15:07 19.09 19.09 19.09 19.09 0.3K
15:08 19.08 19.08 19.08 19.08 0.4K
15:09 19.06 19.06 19.06 19.06 1.0K
15:10 19.07 19.09 19.07 19.08 1.4K
15:11 19.09 19.09 19.07 19.08 2.4K
15:13 19.06 19.06 19.06 19.06 1.0K
15:14 19.08 19.08 19.08 19.08 0.3K
15:15 19.07 19.08 19.07 19.08 2.5K
15:16 19.07 19.07 19.07 19.07 0.8K
15:17 19.04 19.06 19.04 19.06 0.5K
15:18 19.04 19.05 19.04 19.04 1.3K
15:19 19.04 19.04 19.04 19.04 0.6K
15:20 19.06 19.06 19.05 19.06 2.2K
15:21 19.07 19.07 19.05 19.05 1.9K
15:23 19.04 19.04 19.04 19.04 1.6K
15:24 19.03 19.03 19.03 19.03 0.2K
15:25 19.03 19.03 19.03 19.03 0.8K
15:27 19.02 19.03 19.02 19.03 1.4K
15:28 19.02 19.07 19.02 19.07 2.6K
15:29 19.07 19.08 19.07 19.08 0.3K
15:30 19.07 19.07 19.06 19.06 1.5K
15:31 19.07 19.07 19.07 19.07 0.4K
15:32 19.06 19.06 19.06 19.06 0.8K
15:33 19.08 19.08 19.08 19.08 0.5K
15:34 19.07 19.07 19.07 19.07 0.9K
15:35 19.07 19.07 19.07 19.07 2.3K
15:36 19.08 19.08 19.08 19.08 1.0K
15:39 19.09 19.10 19.09 19.10 2.0K
15:40 19.08 19.11 19.08 19.11 1.0K
15:41 19.10 19.11 19.09 19.09 4.8K
15:42 19.11 19.11 19.11 19.11 1.8K
15:43 19.11 19.13 19.11 19.13 3.6K
15:44 19.15 19.15 19.13 19.14 4.1K
15:45 19.12 19.12 19.12 19.12 3.2K
15:47 19.11 19.12 19.11 19.11 1.9K
15:48 19.11 19.12 19.11 19.11 1.9K
15:49 19.09 19.11 19.09 19.11 1.8K
15:50 19.10 19.14 19.10 19.13 5.1K
15:51 19.12 19.13 19.11 19.11 2.3K
15:52 19.13 19.14 19.13 19.14 2.3K
15:53 19.15 19.17 19.15 19.17 6.4K
15:54 19.16 19.17 19.15 19.15 3.6K
15:55 19.14 19.17 19.14 19.17 7.3K
15:56 19.17 19.18 19.17 19.18 6.4K
15:57 19.18 19.18 19.16 19.17 7.5K
15:58 19.17 19.17 19.17 19.17 8.7K
15:59 19.16 19.17 19.15 19.16 99.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available