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 19.02 19.02 19.02 19.02 5.4K
09:31 19.01 19.01 19.01 19.01 2.0K
09:34 19.17 19.17 19.17 19.17 0.8K
09:37 19.04 19.04 19.04 19.04 0.8K
09:39 18.96 18.96 18.96 18.96 0.4K
09:44 19.12 19.12 19.12 19.12 0.4K
09:47 18.98 18.98 18.98 18.98 0.3K
09:48 18.97 18.97 18.97 18.97 0.7K
09:50 18.86 18.86 18.86 18.86 0.2K
09:51 18.94 18.94 18.94 18.94 0.4K
09:52 18.93 18.93 18.93 18.93 0.1K
09:53 18.92 18.92 18.92 18.92 0.3K
09:55 18.94 18.94 18.94 18.94 1.1K
09:57 18.93 18.93 18.93 18.93 0.3K
09:59 18.95 18.95 18.95 18.95 0.9K
10:00 18.98 18.98 18.98 18.98 1.7K
10:02 19.03 19.03 19.03 19.03 0.6K
10:05 19.03 19.03 19.03 19.03 1.2K
10:10 19.06 19.06 19.06 19.06 1.7K
10:12 19.04 19.04 19.04 19.04 0.7K
10:13 19.07 19.07 19.07 19.07 0.2K
10:14 19.10 19.10 19.04 19.10 3.1K
10:16 19.05 19.05 19.04 19.04 2.0K
10:19 19.04 19.04 19.04 19.04 1.4K
10:23 19.00 19.00 19.00 19.00 0.3K
10:24 19.04 19.04 19.04 19.04 0.8K
10:27 19.04 19.04 19.04 19.04 0.7K
10:29 19.04 19.04 19.04 19.04 0.3K
10:31 19.04 19.04 19.04 19.04 0.9K
10:32 19.09 19.09 19.09 19.09 1.3K
10:33 19.12 19.12 19.12 19.12 0.3K
10:34 19.15 19.16 19.15 19.16 1.2K
10:36 19.13 19.16 19.13 19.16 0.8K
10:37 19.19 19.19 19.19 19.19 0.4K
10:38 19.22 19.22 19.22 19.22 1.1K
10:40 19.22 19.22 19.22 19.22 0.2K
10:41 19.22 19.22 19.22 19.22 0.6K
10:42 19.22 19.22 19.22 19.22 0.3K
10:43 19.19 19.19 19.19 19.19 0.6K
10:44 19.20 19.22 19.20 19.20 1.2K
10:45 19.17 19.17 19.17 19.17 2.0K
10:48 19.20 19.20 19.20 19.20 0.6K
10:50 19.21 19.24 19.21 19.24 0.7K
10:51 19.21 19.21 19.21 19.21 0.4K
10:52 19.24 19.24 19.24 19.24 0.7K
10:54 19.25 19.27 19.25 19.25 3.4K
10:56 19.24 19.27 19.24 19.27 1.2K
10:57 19.28 19.28 19.28 19.28 0.6K
10:58 19.31 19.40 19.31 19.33 2.1K
10:59 19.36 19.36 19.36 19.36 1.0K
11:01 19.35 19.35 19.35 19.35 0.6K
11:03 19.35 19.35 19.35 19.35 1.2K
11:04 19.30 19.30 19.30 19.30 0.1K
11:05 19.39 19.39 19.39 19.39 0.3K
11:06 19.35 19.35 19.35 19.35 0.5K
11:07 19.37 19.37 19.37 19.37 0.3K
11:09 19.35 19.35 19.35 19.35 0.5K
11:11 19.35 19.35 19.35 19.35 0.5K
11:13 19.35 19.35 19.35 19.35 0.3K
11:15 19.35 19.35 19.35 19.35 0.4K
11:17 19.37 19.37 19.34 19.34 0.3K
11:18 19.36 19.42 19.36 19.42 2.7K
11:19 19.40 19.40 19.40 19.40 0.3K
11:20 19.40 19.40 19.40 19.40 0.2K
11:21 19.43 19.43 19.43 19.43 1.1K
11:22 19.42 19.42 19.34 19.42 4.2K
11:26 19.36 19.36 19.36 19.36 0.8K
11:27 19.37 19.37 19.37 19.37 1.5K
11:30 19.35 19.35 19.35 19.35 1.2K
11:31 19.33 19.35 19.33 19.33 6.4K
11:33 19.39 19.39 19.39 19.39 0.3K
11:34 19.36 19.38 19.36 19.38 1.0K
11:36 19.37 19.40 19.37 19.40 0.4K
11:37 19.37 19.37 19.37 19.36 0.6K
11:39 19.38 19.38 19.36 19.36 0.5K
11:40 19.36 19.36 19.36 19.36 0.5K
11:41 19.36 19.36 19.36 19.36 0.3K
11:42 19.36 19.36 19.36 19.36 0.1K
11:43 19.38 19.38 19.38 19.38 0.4K
11:44 19.34 19.36 19.34 19.36 1.2K
11:45 19.33 19.33 19.33 19.33 1.3K
11:46 19.34 19.34 19.34 19.34 0.2K
11:47 19.35 19.38 19.35 19.38 1.8K
11:49 19.41 19.41 19.39 19.39 1.1K
11:52 19.37 19.40 19.37 19.40 2.1K
11:53 19.37 19.37 19.37 19.37 0.5K
11:55 19.37 19.37 19.37 19.37 0.9K
11:56 19.36 19.36 19.36 19.36 1.6K
11:57 19.38 19.38 19.38 19.38 0.6K
11:58 19.40 19.40 19.40 19.40 0.3K
11:59 19.38 19.38 19.38 19.38 0.3K
12:01 19.37 19.37 19.37 19.37 0.1K
12:02 19.40 19.41 19.40 19.41 1.0K
12:05 19.47 19.47 19.47 19.47 0.5K
12:06 19.49 19.49 19.49 19.49 1.0K
12:09 19.50 19.50 19.50 19.50 0.3K
12:10 19.50 19.50 19.50 19.50 0.6K
12:13 19.46 19.46 19.46 19.46 0.9K
12:14 19.45 19.47 19.44 19.47 1.2K
12:16 19.45 19.45 19.45 19.45 0.5K
12:19 19.47 19.47 19.47 19.47 1.4K
12:20 19.50 19.50 19.50 19.50 0.9K
12:21 19.47 19.47 19.47 19.47 0.5K
12:25 19.48 19.48 19.48 19.48 0.8K
12:31 19.47 19.47 19.47 19.47 0.2K
12:32 19.49 19.49 19.49 19.49 1.0K
12:33 19.48 19.48 19.47 19.47 3.5K
12:37 19.45 19.45 19.45 19.45 0.5K
12:40 19.47 19.47 19.47 19.47 2.7K
12:43 19.48 19.48 19.42 19.42 3.3K
12:44 19.40 19.41 19.40 19.41 1.1K
12:45 19.41 19.43 19.39 19.39 2.8K
12:48 19.42 19.42 19.42 19.42 0.4K
12:49 19.46 19.46 19.46 19.45 2.3K
12:50 19.45 19.45 19.45 19.45 0.2K
12:51 19.45 19.45 19.45 19.45 0.6K
12:57 19.48 19.48 19.48 19.48 0.2K
12:58 19.47 19.47 19.45 19.45 0.6K
12:59 19.45 19.45 19.45 19.45 3.0K
13:00 19.43 19.43 19.43 19.43 0.7K
13:01 19.45 19.48 19.45 19.45 0.7K
13:02 19.45 19.45 19.45 19.45 0.5K
13:03 19.45 19.45 19.45 19.45 0.5K
13:06 19.43 19.43 19.40 19.40 1.7K
13:07 19.42 19.42 19.42 19.42 0.4K
13:09 19.39 19.39 19.39 19.39 2.5K
13:10 19.37 19.39 19.37 19.39 0.4K
13:11 19.35 19.35 19.35 19.35 5.0K
13:13 19.34 19.34 19.34 19.34 0.5K
13:17 19.33 19.33 19.33 19.33 0.2K
13:18 19.32 19.32 19.32 19.32 1.2K
13:20 19.31 19.31 19.31 19.31 0.2K
13:21 19.34 19.34 19.34 19.34 0.2K
13:23 19.31 19.31 19.31 19.31 0.3K
13:24 19.31 19.31 19.31 19.31 0.3K
13:25 19.32 19.32 19.32 19.32 0.3K
13:26 19.30 19.30 19.30 19.30 0.3K
13:28 19.29 19.33 19.29 19.33 3.3K
13:30 19.35 19.35 19.35 19.35 0.3K
13:33 19.32 19.32 19.32 19.32 0.7K
13:35 19.33 19.33 19.33 19.32 1.0K
13:39 19.31 19.33 19.31 19.33 0.8K
13:41 19.32 19.32 19.32 19.32 0.1K
13:42 19.32 19.32 19.32 19.32 0.7K
13:44 19.30 19.30 19.30 19.30 0.6K
13:48 19.34 19.34 19.34 19.34 0.4K
13:49 19.32 19.32 19.32 19.32 0.7K
13:51 19.32 19.35 19.32 19.35 0.2K
13:52 19.35 19.35 19.35 19.35 0.6K
13:55 19.35 19.35 19.31 19.34 2.0K
13:56 19.34 19.34 19.34 19.34 0.1K
13:57 19.33 19.33 19.33 19.33 0.6K
14:01 19.34 19.34 19.34 19.34 0.9K
14:03 19.34 19.34 19.34 19.34 0.1K
14:04 19.32 19.32 19.32 19.32 1.3K
14:05 19.32 19.32 19.32 19.32 1.3K
14:06 19.28 19.28 19.26 19.26 1.2K
14:07 19.27 19.27 19.27 19.27 0.1K
14:10 19.24 19.25 19.24 19.25 2.3K
14:13 19.25 19.25 19.25 19.25 1.2K
14:15 19.25 19.25 19.22 19.22 1.1K
14:16 19.23 19.23 19.23 19.23 0.6K
14:18 19.22 19.23 19.22 19.23 0.5K
14:19 19.22 19.22 19.22 19.22 0.4K
14:21 19.24 19.24 19.24 19.24 0.6K
14:23 19.25 19.25 19.25 19.25 2.0K
14:27 19.21 19.21 19.21 19.21 0.7K
14:30 19.21 19.21 19.21 19.20 0.6K
14:32 19.20 19.20 19.20 19.20 2.7K
14:36 19.16 19.16 19.16 19.16 0.2K
14:37 19.17 19.17 19.17 19.17 0.6K
14:40 19.17 19.18 19.17 19.18 1.3K
14:42 19.18 19.18 19.18 19.18 0.6K
14:45 19.18 19.21 19.18 19.21 2.5K
14:49 19.20 19.20 19.19 19.20 1.9K
14:52 19.21 19.21 19.21 19.21 0.5K
14:54 19.21 19.21 19.20 19.20 1.2K
14:56 19.21 19.21 19.21 19.21 2.0K
14:59 19.22 19.22 19.22 19.22 0.4K
15:01 19.21 19.21 19.21 19.21 0.8K
15:02 19.19 19.21 19.19 19.21 1.8K
15:04 19.22 19.22 19.22 19.22 1.4K
15:06 19.22 19.22 19.22 19.22 1.0K
15:10 19.25 19.25 19.25 19.25 0.3K
15:11 19.25 19.25 19.25 19.25 0.6K
15:12 19.25 19.25 19.25 19.25 2.0K
15:15 19.26 19.26 19.25 19.25 2.9K
15:17 19.25 19.25 19.25 19.25 0.2K
15:19 19.22 19.22 19.22 19.22 1.1K
15:20 19.23 19.23 19.23 19.23 1.5K
15:22 19.22 19.23 19.22 19.23 1.9K
15:23 19.23 19.23 19.23 19.23 0.4K
15:24 19.24 19.24 19.22 19.22 1.7K
15:25 19.20 19.20 19.20 19.20 1.0K
15:26 19.20 19.20 19.20 19.20 1.2K
15:28 19.19 19.19 19.17 19.18 2.4K
15:29 19.18 19.18 19.18 19.18 1.0K
15:32 19.22 19.22 19.21 19.21 0.7K
15:33 19.20 19.20 19.20 19.20 2.0K
15:35 19.22 19.22 19.22 19.22 0.3K
15:36 19.23 19.23 19.23 19.23 1.2K
15:38 19.27 19.27 19.27 19.27 2.3K
15:40 19.23 19.23 19.23 19.23 0.3K
15:41 19.24 19.24 19.22 19.22 1.4K
15:42 19.22 19.22 19.20 19.20 2.6K
15:44 19.20 19.20 19.19 19.19 1.7K
15:46 19.18 19.18 19.18 19.18 0.2K
15:47 19.17 19.18 19.17 19.17 2.5K
15:48 19.16 19.17 19.16 19.17 4.3K
15:49 19.20 19.20 19.18 19.18 1.9K
15:50 19.21 19.21 19.19 19.19 2.2K
15:51 19.19 19.19 19.19 19.18 2.9K
15:52 19.19 19.19 19.16 19.16 3.9K
15:53 19.17 19.17 19.17 19.17 2.8K
15:55 19.16 19.16 19.16 19.16 2.9K
15:56 19.18 19.21 19.18 19.20 8.2K
15:57 19.20 19.20 19.20 19.20 2.9K
15:58 19.20 19.21 19.19 19.21 12.2K
15:59 19.21 19.27 19.18 19.24 84.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available