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 19.96 19.96 19.96 19.95 3.8K
09:33 19.96 19.96 19.95 19.94 2.2K
09:38 20.05 20.05 20.01 20.01 0.8K
09:40 20.03 20.03 20.03 20.03 1.4K
09:41 20.02 20.02 20.02 20.02 0.7K
09:42 20.05 20.05 20.02 20.02 1.0K
09:44 20.01 20.04 20.01 20.04 11.4K
09:45 20.03 20.07 20.03 20.07 0.9K
09:46 20.02 20.02 20.00 20.00 0.9K
09:47 20.06 20.06 20.06 20.06 0.4K
09:49 20.09 20.10 20.09 20.10 3.5K
09:54 20.05 20.06 20.05 20.06 3.7K
09:55 20.06 20.06 20.06 20.06 0.1K
09:56 20.01 20.01 20.01 20.01 1.0K
09:57 19.99 20.02 19.99 20.02 2.3K
09:58 20.07 20.07 20.05 20.07 2.1K
10:00 20.07 20.07 20.07 20.07 2.7K
10:02 20.05 20.05 20.01 20.01 0.6K
10:04 20.01 20.01 20.01 20.01 3.3K
10:05 19.93 19.93 19.93 19.93 1.1K
10:07 19.98 19.98 19.92 19.92 5.1K
10:09 20.06 20.06 20.06 20.06 1.2K
10:10 20.06 20.06 20.05 20.05 1.4K
10:11 20.03 20.03 20.03 20.03 1.9K
10:15 19.99 19.99 19.99 19.99 0.5K
10:16 19.97 19.97 19.97 19.97 0.2K
10:17 19.98 19.98 19.98 19.98 0.7K
10:18 19.96 19.96 19.96 19.96 0.2K
10:20 19.95 19.95 19.95 19.95 1.0K
10:21 19.89 19.89 19.89 19.89 0.9K
10:22 19.89 19.89 19.89 19.89 0.1K
10:23 19.94 19.94 19.94 19.94 1.2K
10:26 19.93 19.95 19.93 19.95 2.1K
10:27 19.92 19.92 19.92 19.92 0.4K
10:30 19.90 19.90 19.90 19.90 0.6K
10:32 19.86 19.86 19.86 19.86 1.7K
10:33 19.83 19.85 19.83 19.84 1.8K
10:34 19.84 19.84 19.84 19.84 0.3K
10:35 19.88 19.89 19.88 19.89 1.7K
10:36 19.91 19.91 19.89 19.89 4.9K
10:40 19.90 19.90 19.90 19.90 0.1K
10:41 19.90 19.90 19.90 19.90 0.4K
10:42 19.87 19.87 19.81 19.81 1.1K
10:43 19.84 19.84 19.84 19.84 0.6K
10:44 19.85 19.85 19.85 19.85 0.2K
10:45 19.88 19.89 19.88 19.89 1.7K
10:48 19.90 19.90 19.90 19.90 1.1K
10:49 19.87 19.87 19.87 19.87 0.8K
10:50 19.85 19.85 19.85 19.85 0.7K
10:53 19.84 19.84 19.84 19.84 0.2K
10:54 19.84 19.87 19.84 19.87 1.8K
10:59 19.85 19.85 19.85 19.85 0.5K
11:00 19.85 19.85 19.85 19.85 0.2K
11:03 19.87 19.87 19.85 19.86 1.0K
11:04 19.87 19.87 19.87 19.87 0.4K
11:05 19.88 19.88 19.88 19.88 0.5K
11:06 19.88 19.88 19.85 19.85 4.8K
11:07 19.81 19.81 19.81 19.81 1.1K
11:08 19.81 19.81 19.81 19.81 0.4K
11:09 19.79 19.79 19.79 19.79 0.2K
11:10 19.74 19.74 19.73 19.73 1.9K
11:12 19.73 19.73 19.73 19.73 0.3K
11:14 19.71 19.71 19.71 19.71 1.7K
11:15 19.70 19.70 19.70 19.70 0.3K
11:16 19.74 19.74 19.74 19.74 2.5K
11:19 19.73 19.73 19.73 19.73 0.9K
11:23 19.73 19.73 19.73 19.73 0.4K
11:24 19.71 19.71 19.71 19.71 1.5K
11:25 19.71 19.71 19.71 19.71 1.4K
11:27 19.69 19.69 19.67 19.67 1.9K
11:30 19.65 19.71 19.65 19.68 2.0K
11:31 19.72 19.72 19.72 19.72 2.3K
11:33 19.68 19.68 19.66 19.66 3.0K
11:34 19.66 19.66 19.66 19.66 1.2K
11:35 19.66 19.66 19.66 19.66 1.9K
11:36 19.66 19.67 19.66 19.67 6.6K
11:37 19.66 19.66 19.62 19.65 5.6K
11:38 19.65 19.65 19.65 19.65 1.2K
11:40 19.61 19.61 19.56 19.56 4.4K
11:41 19.54 19.62 19.54 19.62 13.2K
11:42 19.63 19.66 19.63 19.66 8.6K
11:44 19.62 19.66 19.62 19.66 1.5K
11:45 19.62 19.62 19.62 19.62 0.4K
11:47 19.62 19.62 19.62 19.62 0.3K
11:49 19.62 19.62 19.62 19.62 0.2K
11:50 19.60 19.60 19.60 19.60 0.7K
11:51 19.58 19.58 19.58 19.58 0.1K
11:52 19.63 19.63 19.63 19.63 0.4K
11:55 19.59 19.59 19.59 19.59 0.5K
11:57 19.55 19.55 19.47 19.47 4.2K
11:58 19.46 19.48 19.46 19.48 2.6K
11:59 19.48 19.48 19.48 19.48 0.2K
12:00 19.48 19.49 19.48 19.49 2.0K
12:01 19.45 19.45 19.45 19.45 2.6K
12:02 19.47 19.47 19.47 19.47 1.1K
12:03 19.47 19.48 19.47 19.48 1.2K
12:04 19.47 19.48 19.47 19.48 0.6K
12:07 19.49 19.49 19.49 19.49 2.1K
12:11 19.53 19.53 19.53 19.53 1.5K
12:12 19.51 19.51 19.51 19.51 2.5K
12:13 19.52 19.52 19.52 19.52 0.6K
12:16 19.52 19.52 19.52 19.52 0.6K
12:20 19.53 19.53 19.49 19.49 1.2K
12:21 19.45 19.47 19.45 19.47 0.8K
12:24 19.48 19.48 19.41 19.41 1.8K
12:25 19.36 19.43 19.36 19.43 11.2K
12:26 19.40 19.40 19.40 19.40 0.2K
12:27 19.43 19.43 19.43 19.43 0.8K
12:29 19.46 19.46 19.46 19.46 1.7K
12:30 19.46 19.49 19.46 19.49 1.1K
12:33 19.50 19.50 19.50 19.50 1.6K
12:37 19.48 19.48 19.48 19.48 0.1K
12:38 19.53 19.53 19.53 19.53 0.5K
12:39 19.53 19.53 19.53 19.52 1.3K
12:44 19.55 19.55 19.53 19.53 2.0K
12:49 19.53 19.53 19.53 19.53 0.5K
12:52 19.53 19.53 19.53 19.52 1.6K
12:54 19.53 19.53 19.53 19.53 0.4K
12:55 19.52 19.52 19.49 19.49 2.6K
12:57 19.46 19.46 19.46 19.46 1.3K
12:58 19.48 19.48 19.48 19.48 1.0K
13:00 19.48 19.48 19.48 19.48 0.3K
13:01 19.52 19.52 19.52 19.52 0.8K
13:02 19.55 19.55 19.54 19.54 1.0K
13:04 19.54 19.54 19.54 19.54 0.6K
13:05 19.52 19.54 19.52 19.54 0.5K
13:07 19.51 19.51 19.51 19.51 1.8K
13:08 19.48 19.48 19.48 19.48 0.8K
13:10 19.44 19.44 19.44 19.43 0.4K
13:11 19.44 19.44 19.44 19.43 4.1K
13:12 19.46 19.46 19.46 19.46 0.8K
13:13 19.51 19.51 19.51 19.51 0.6K
13:15 19.50 19.52 19.50 19.52 0.9K
13:17 19.51 19.51 19.51 19.51 0.3K
13:18 19.51 19.54 19.51 19.54 2.8K
13:19 19.57 19.60 19.56 19.60 2.8K
13:20 19.59 19.59 19.59 19.59 0.2K
13:21 19.59 19.59 19.57 19.57 2.0K
13:22 19.60 19.60 19.60 19.60 1.6K
13:27 19.59 19.59 19.59 19.59 0.5K
13:29 19.58 19.58 19.58 19.58 0.7K
13:31 19.60 19.66 19.60 19.66 1.3K
13:32 19.65 19.65 19.65 19.65 0.3K
13:34 19.63 19.64 19.63 19.64 2.1K
13:36 19.65 19.74 19.65 19.74 5.8K
13:38 19.71 19.71 19.71 19.71 1.2K
13:40 19.75 19.75 19.75 19.75 1.2K
13:42 19.76 19.79 19.76 19.79 1.1K
13:44 19.78 19.78 19.78 19.77 1.0K
13:45 19.78 19.78 19.78 19.78 0.2K
13:46 19.78 19.78 19.78 19.78 0.3K
13:47 19.78 19.80 19.75 19.75 17.7K
13:48 19.79 19.79 19.79 19.79 0.4K
13:51 19.75 19.75 19.75 19.75 0.4K
13:53 19.77 19.77 19.77 19.77 0.9K
13:54 19.79 19.79 19.79 19.79 0.3K
13:55 19.78 19.78 19.78 19.78 1.6K
13:56 19.78 19.78 19.75 19.76 4.0K
13:58 19.78 19.78 19.78 19.78 0.2K
13:59 19.76 19.76 19.76 19.76 0.3K
14:00 19.78 19.78 19.78 19.78 7.4K
14:01 19.77 19.77 19.77 19.77 0.5K
14:02 19.75 19.77 19.75 19.76 8.6K
14:03 19.75 19.76 19.73 19.76 13.2K
14:04 19.76 19.76 19.71 19.72 16.8K
14:05 19.63 19.63 19.63 19.63 0.5K
14:06 19.65 19.65 19.65 19.65 1.8K
14:08 19.65 19.65 19.65 19.65 0.3K
14:09 19.61 19.61 19.61 19.61 1.7K
14:11 19.57 19.57 19.57 19.57 0.1K
14:12 19.58 19.58 19.58 19.58 0.5K
14:13 19.59 19.59 19.59 19.59 0.2K
14:14 19.57 19.57 19.57 19.57 1.3K
14:15 19.57 19.57 19.57 19.57 0.8K
14:17 19.56 19.56 19.54 19.54 2.4K
14:19 19.54 19.54 19.54 19.54 0.1K
14:20 19.52 19.52 19.52 19.52 1.6K
14:21 19.51 19.51 19.51 19.51 0.2K
14:23 19.52 19.52 19.52 19.52 0.4K
14:24 19.51 19.51 19.51 19.51 0.4K
14:25 19.53 19.53 19.53 19.52 1.4K
14:27 19.51 19.51 19.51 19.51 0.3K
14:29 19.51 19.51 19.51 19.51 0.1K
14:30 19.52 19.52 19.52 19.52 1.3K
14:31 19.52 19.52 19.52 19.52 0.5K
14:32 19.52 19.52 19.52 19.52 0.7K
14:34 19.53 19.53 19.52 19.52 2.5K
14:35 19.53 19.53 19.53 19.53 1.4K
14:36 19.57 19.57 19.57 19.57 3.2K
14:37 19.56 19.56 19.56 19.56 2.7K
14:41 19.54 19.54 19.54 19.54 1.3K
14:42 19.54 19.54 19.54 19.54 0.5K
14:45 19.54 19.54 19.54 19.54 0.3K
14:46 19.54 19.54 19.54 19.54 0.7K
14:47 19.53 19.53 19.53 19.53 0.3K
14:48 19.54 19.54 19.54 19.54 0.6K
14:50 19.53 19.53 19.53 19.53 0.4K
14:51 19.54 19.54 19.54 19.54 0.3K
14:52 19.52 19.52 19.52 19.52 3.6K
14:53 19.50 19.50 19.50 19.50 0.2K
14:54 19.50 19.50 19.50 19.50 0.6K
14:56 19.50 19.50 19.50 19.50 5.2K
15:01 19.55 19.55 19.55 19.55 1.1K
15:04 19.56 19.56 19.56 19.56 0.3K
15:05 19.55 19.55 19.55 19.55 0.5K
15:06 19.55 19.55 19.55 19.55 2.2K
15:07 19.53 19.53 19.53 19.53 0.3K
15:08 19.52 19.52 19.52 19.52 0.3K
15:09 19.54 19.54 19.54 19.54 1.4K
15:11 19.55 19.58 19.55 19.55 11.3K
15:12 19.56 19.59 19.56 19.58 6.3K
15:13 19.58 19.62 19.57 19.62 18.7K
15:14 19.58 19.58 19.58 19.58 2.5K
15:16 19.51 19.51 19.51 19.51 0.1K
15:17 19.51 19.51 19.51 19.51 1.6K
15:18 19.53 19.53 19.53 19.52 0.4K
15:20 19.53 19.54 19.53 19.54 1.7K
15:21 19.56 19.56 19.56 19.56 0.4K
15:22 19.54 19.54 19.54 19.54 1.8K
15:24 19.54 19.54 19.54 19.54 0.3K
15:25 19.53 19.54 19.53 19.54 0.8K
15:26 19.54 19.54 19.54 19.54 2.5K
15:27 19.53 19.53 19.51 19.51 1.0K
15:28 19.50 19.50 19.50 19.50 2.5K
15:31 19.51 19.52 19.51 19.52 2.8K
15:32 19.44 19.44 19.44 19.44 2.8K
15:33 19.46 19.46 19.46 19.45 0.7K
15:35 19.45 19.45 19.45 19.45 0.4K
15:36 19.45 19.45 19.43 19.43 1.2K
15:37 19.45 19.45 19.44 19.44 2.1K
15:38 19.44 19.44 19.44 19.44 0.1K
15:39 19.47 19.51 19.47 19.51 5.2K
15:41 19.52 19.52 19.51 19.52 2.9K
15:42 19.53 19.53 19.53 19.53 2.0K
15:44 19.55 19.55 19.55 19.55 1.3K
15:45 19.56 19.56 19.54 19.54 2.1K
15:46 19.53 19.53 19.53 19.53 0.9K
15:47 19.54 19.54 19.54 19.54 1.7K
15:48 19.55 19.56 19.55 19.56 3.0K
15:49 19.55 19.55 19.54 19.54 1.1K
15:50 19.54 19.54 19.53 19.54 0.9K
15:51 19.55 19.55 19.54 19.55 1.4K
15:52 19.57 19.58 19.57 19.57 4.6K
15:53 19.59 19.59 19.58 19.58 2.6K
15:54 19.58 19.58 19.56 19.57 5.6K
15:55 19.56 19.57 19.55 19.57 6.7K
15:56 19.58 19.58 19.58 19.58 7.5K
15:57 19.58 19.59 19.57 19.58 6.1K
15:58 19.58 19.60 19.58 19.59 8.8K
15:59 19.58 19.58 19.54 19.54 109.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available