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 19.31 19.31 19.31 19.31 10.1K
09:31 19.33 19.33 19.33 19.33 0.3K
09:33 19.32 19.32 19.32 19.32 3.0K
09:42 19.52 19.57 19.52 19.57 0.9K
09:43 19.64 19.64 19.64 19.64 0.4K
09:45 19.62 19.62 19.51 19.57 3.0K
09:47 19.57 19.57 19.57 19.57 0.3K
09:49 19.54 19.54 19.47 19.47 8.7K
09:52 19.40 19.40 19.40 19.40 1.4K
09:53 19.34 19.34 19.34 19.34 1.3K
10:01 19.33 19.33 19.32 19.33 3.2K
10:02 19.38 19.38 19.33 19.33 1.3K
10:03 19.32 19.35 19.32 19.35 0.8K
10:06 19.38 19.38 19.37 19.37 1.8K
10:07 19.35 19.35 19.35 19.35 1.9K
10:08 19.32 19.32 19.32 19.32 0.6K
10:09 19.25 19.25 19.25 19.25 0.9K
10:10 19.27 19.27 19.27 19.27 0.2K
10:11 19.27 19.27 19.27 19.27 0.4K
10:12 19.27 19.27 19.27 19.27 0.1K
10:13 19.28 19.28 19.28 19.27 0.3K
10:14 19.28 19.28 19.28 19.28 2.3K
10:17 19.29 19.29 19.29 19.29 0.6K
10:19 19.27 19.27 19.22 19.22 1.0K
10:20 19.20 19.20 19.20 19.20 0.2K
10:21 19.26 19.26 19.26 19.26 0.9K
10:23 19.25 19.25 19.25 19.25 0.5K
10:26 19.28 19.28 19.28 19.28 0.6K
10:27 19.23 19.27 19.23 19.27 0.5K
10:30 19.21 19.21 19.21 19.21 0.3K
10:31 19.16 19.21 19.16 19.20 0.2K
10:32 19.20 19.20 19.13 19.13 2.4K
10:34 19.09 19.09 19.09 19.09 0.1K
10:35 19.14 19.14 19.14 19.14 0.6K
10:37 19.12 19.17 19.12 19.16 3.1K
10:38 19.18 19.18 19.15 19.15 0.5K
10:41 19.12 19.12 19.08 19.08 1.6K
10:42 19.07 19.07 19.07 19.07 0.2K
10:43 19.07 19.07 19.07 19.07 0.2K
10:45 19.03 19.08 19.03 19.08 0.3K
10:46 19.08 19.08 19.08 19.08 0.1K
10:48 19.12 19.12 19.12 19.12 1.2K
10:49 19.11 19.11 19.11 19.11 0.4K
10:52 19.15 19.15 19.15 19.15 0.1K
10:53 19.15 19.16 19.15 19.15 1.6K
10:54 19.15 19.15 19.15 19.15 0.2K
10:55 19.14 19.14 19.12 19.12 1.2K
10:56 19.09 19.09 19.09 19.09 0.2K
10:57 19.11 19.11 19.11 19.11 1.2K
11:02 19.16 19.16 19.12 19.12 0.2K
11:03 19.14 19.14 19.09 19.09 2.1K
11:04 19.09 19.09 19.09 19.09 0.1K
11:05 19.08 19.08 19.08 19.08 0.5K
11:06 19.11 19.12 19.11 19.12 1.7K
11:08 19.12 19.12 19.12 19.12 0.9K
11:10 19.09 19.09 19.09 19.09 0.1K
11:11 19.13 19.13 19.13 19.13 0.2K
11:12 19.10 19.11 19.10 19.11 1.6K
11:14 19.11 19.11 19.11 19.11 0.3K
11:16 19.11 19.11 19.11 19.11 1.2K
11:17 19.13 19.17 19.12 19.17 3.4K
11:21 19.21 19.21 19.21 19.20 0.6K
11:23 19.21 19.21 19.21 19.21 0.7K
11:25 19.21 19.21 19.21 19.20 0.7K
11:28 19.19 19.19 19.15 19.15 2.2K
11:29 19.15 19.17 19.15 19.17 2.4K
11:33 19.22 19.22 19.22 19.22 4.1K
11:37 19.18 19.18 19.18 19.18 1.5K
11:38 19.11 19.11 19.11 19.11 1.3K
11:40 19.08 19.08 19.08 19.08 0.8K
11:42 19.08 19.08 19.08 19.08 0.3K
11:43 19.09 19.09 19.09 19.09 0.7K
11:44 19.12 19.12 19.12 19.11 0.9K
11:45 19.12 19.15 19.12 19.15 2.0K
11:51 19.14 19.14 19.14 19.14 0.5K
11:53 19.12 19.12 19.07 19.07 2.1K
11:54 19.07 19.09 19.07 19.09 1.6K
11:55 19.06 19.12 19.06 19.11 1.5K
11:59 19.11 19.11 19.11 19.11 0.3K
12:00 19.09 19.09 19.09 19.09 0.4K
12:02 19.09 19.09 19.09 19.09 0.9K
12:06 19.09 19.09 19.09 19.09 1.6K
12:08 19.09 19.09 19.09 19.09 0.5K
12:10 19.10 19.10 19.10 19.10 0.6K
12:11 19.10 19.11 19.10 19.11 0.8K
12:12 19.13 19.15 19.13 19.15 3.0K
12:14 19.14 19.14 19.14 19.14 0.6K
12:15 19.14 19.14 19.14 19.14 0.8K
12:16 19.14 19.14 19.14 19.14 0.3K
12:17 19.14 19.14 19.14 19.14 0.2K
12:18 19.15 19.15 19.15 19.15 0.6K
12:20 19.17 19.17 19.15 19.15 1.6K
12:22 19.17 19.17 19.17 19.17 0.4K
12:25 19.17 19.17 19.17 19.17 0.6K
12:26 19.17 19.17 19.17 19.17 2.6K
12:31 19.18 19.18 19.18 19.18 0.2K
12:32 19.18 19.18 19.18 19.18 0.3K
12:33 19.21 19.24 19.21 19.24 2.2K
12:35 19.25 19.25 19.25 19.25 0.5K
12:36 19.25 19.25 19.25 19.25 0.2K
12:38 19.27 19.27 19.27 19.27 0.3K
12:40 19.23 19.23 19.23 19.23 1.6K
12:41 19.20 19.20 19.20 19.20 0.7K
12:42 19.20 19.20 19.17 19.19 9.7K
12:43 19.17 19.17 19.17 19.17 0.2K
12:45 19.17 19.23 19.17 19.23 6.7K
12:46 19.22 19.28 19.22 19.28 2.5K
12:47 19.32 19.32 19.32 19.32 1.4K
12:51 19.25 19.26 19.25 19.26 1.2K
12:52 19.29 19.29 19.29 19.29 0.8K
12:57 19.29 19.29 19.29 19.29 0.5K
13:00 19.32 19.32 19.29 19.29 0.9K
13:03 19.30 19.30 19.30 19.30 0.3K
13:05 19.26 19.29 19.26 19.29 2.5K
13:07 19.24 19.24 19.20 19.22 1.2K
13:09 19.22 19.22 19.22 19.22 0.4K
13:11 19.23 19.23 19.23 19.23 0.2K
13:12 19.27 19.27 19.27 19.27 3.5K
13:17 19.25 19.25 19.25 19.25 0.2K
13:18 19.28 19.28 19.28 19.27 2.0K
13:19 19.24 19.25 19.23 19.23 1.4K
13:20 19.23 19.23 19.23 19.23 0.6K
13:22 19.23 19.24 19.23 19.24 1.4K
13:26 19.23 19.23 19.23 19.23 2.2K
13:28 19.23 19.23 19.23 19.23 1.1K
13:33 19.25 19.25 19.25 19.25 0.1K
13:34 19.20 19.20 19.20 19.20 0.5K
13:36 19.24 19.24 19.24 19.24 0.1K
13:37 19.22 19.24 19.22 19.24 0.5K
13:39 19.21 19.21 19.20 19.20 4.0K
13:44 19.18 19.18 19.18 19.18 0.1K
13:45 19.17 19.17 19.17 19.17 0.5K
13:46 19.16 19.17 19.16 19.17 0.4K
13:47 19.18 19.18 19.18 19.18 0.7K
13:49 19.17 19.17 19.17 19.17 0.3K
13:50 19.17 19.17 19.16 19.17 2.6K
13:53 19.18 19.18 19.18 19.18 1.6K
13:54 19.19 19.19 19.15 19.18 2.0K
13:59 19.16 19.16 19.16 19.16 0.3K
14:00 19.18 19.18 19.18 19.18 0.2K
14:01 19.19 19.19 19.19 19.19 1.1K
14:02 19.17 19.18 19.17 19.18 5.8K
14:03 19.18 19.18 19.18 19.18 0.1K
14:04 19.18 19.23 19.18 19.23 4.9K
14:05 19.23 19.23 19.23 19.23 1.1K
14:06 19.23 19.23 19.23 19.23 0.5K
14:08 19.20 19.20 19.16 19.19 2.4K
14:09 19.12 19.12 19.11 19.11 3.1K
14:11 19.10 19.10 19.10 19.10 0.5K
14:13 19.11 19.11 19.11 19.11 0.4K
14:15 19.16 19.16 19.16 19.16 2.6K
14:18 19.17 19.17 19.17 19.17 1.1K
14:21 19.17 19.17 19.17 19.17 0.6K
14:23 19.24 19.24 19.24 19.24 2.8K
14:24 19.25 19.25 19.23 19.23 1.0K
14:25 19.24 19.24 19.24 19.24 0.5K
14:26 19.24 19.24 19.24 19.24 1.1K
14:29 19.25 19.25 19.24 19.24 0.9K
14:30 19.24 19.24 19.24 19.24 1.8K
14:34 19.24 19.24 19.24 19.24 3.8K
14:40 19.24 19.25 19.24 19.25 0.4K
14:41 19.24 19.24 19.24 19.24 1.8K
14:43 19.24 19.24 19.24 19.24 1.2K
14:45 19.24 19.24 19.24 19.24 0.8K
14:47 19.24 19.24 19.24 19.24 1.2K
14:49 19.25 19.25 19.25 19.25 1.7K
14:50 19.24 19.24 19.22 19.22 6.3K
14:51 19.23 19.23 19.23 19.23 0.2K
14:52 19.24 19.26 19.24 19.26 3.4K
14:53 19.25 19.25 19.25 19.25 0.5K
14:54 19.24 19.25 19.24 19.25 1.6K
14:55 19.25 19.25 19.25 19.25 1.9K
14:56 19.24 19.24 19.22 19.22 4.7K
14:58 19.22 19.22 19.22 19.22 0.7K
15:00 19.22 19.22 19.18 19.18 6.5K
15:01 19.16 19.16 19.15 19.15 2.3K
15:02 19.14 19.15 19.14 19.15 0.4K
15:03 19.15 19.15 19.15 19.15 0.3K
15:04 19.15 19.15 19.12 19.12 4.1K
15:08 19.13 19.13 19.13 19.13 0.3K
15:09 19.13 19.14 19.13 19.14 0.8K
15:10 19.14 19.14 19.07 19.09 3.7K
15:11 19.08 19.08 19.08 19.08 0.9K
15:12 19.08 19.08 19.08 19.08 3.1K
15:13 19.08 19.08 19.05 19.05 4.0K
15:14 19.04 19.05 19.04 19.05 9.0K
15:15 19.05 19.10 19.05 19.10 5.8K
15:17 19.12 19.12 19.12 19.12 2.6K
15:18 19.12 19.12 19.12 19.12 0.5K
15:19 19.12 19.12 19.12 19.12 0.9K
15:21 19.12 19.12 19.12 19.12 1.0K
15:22 19.12 19.12 19.12 19.12 1.2K
15:24 19.12 19.12 19.12 19.12 0.6K
15:25 19.12 19.12 19.09 19.09 3.3K
15:26 19.09 19.09 19.09 19.09 0.6K
15:27 19.09 19.13 19.09 19.13 8.6K
15:28 19.20 19.20 19.19 19.20 2.5K
15:29 19.17 19.17 19.16 19.16 3.1K
15:30 19.15 19.15 19.15 19.15 1.2K
15:31 19.15 19.15 19.15 19.15 2.7K
15:32 19.15 19.15 19.13 19.13 2.6K
15:33 19.12 19.12 19.11 19.11 5.8K
15:34 19.08 19.08 19.07 19.07 1.1K
15:35 19.06 19.06 19.06 19.06 1.3K
15:36 19.04 19.08 19.04 19.08 1.6K
15:37 19.07 19.07 19.05 19.07 2.3K
15:38 19.04 19.04 19.04 19.04 0.8K
15:39 19.06 19.09 19.06 19.08 5.5K
15:40 19.06 19.08 19.06 19.08 2.2K
15:41 19.06 19.06 19.06 19.06 1.0K
15:42 19.07 19.11 19.06 19.06 5.8K
15:43 19.06 19.06 19.05 19.05 0.7K
15:44 19.06 19.06 19.06 19.06 1.8K
15:45 19.04 19.04 19.02 19.02 7.9K
15:46 19.02 19.04 19.00 19.00 2.3K
15:47 19.00 19.03 19.00 19.03 4.1K
15:48 19.01 19.01 19.01 19.01 0.6K
15:49 19.03 19.03 19.01 19.02 2.7K
15:50 19.00 19.03 19.00 19.02 4.4K
15:51 19.01 19.01 18.99 19.01 2.3K
15:52 18.99 18.99 18.99 18.99 3.3K
15:53 18.99 19.02 18.99 19.02 9.3K
15:54 19.03 19.03 19.03 19.02 3.0K
15:55 19.01 19.01 19.01 19.01 7.5K
15:56 19.00 19.03 19.00 19.03 7.2K
15:57 19.03 19.03 19.03 19.02 10.0K
15:58 19.03 19.09 19.03 19.08 11.5K
15:59 19.08 19.08 19.02 19.04 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available