Compass Minerals

CMP
🏛️ usa →
19.36
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.94 19.94 19.94 19.93 8.0K
09:32 19.95 19.95 19.95 19.95 1.3K
09:33 19.98 19.98 19.90 19.90 15.4K
09:36 19.93 19.93 19.93 19.93 0.5K
09:37 19.95 19.95 19.95 19.95 14.9K
09:45 19.95 19.95 19.95 19.95 1.3K
09:47 19.98 19.98 19.94 19.94 0.7K
09:50 19.99 19.99 19.99 19.99 0.9K
09:51 20.01 20.01 20.01 20.01 0.4K
09:52 20.01 20.01 20.01 20.01 0.9K
09:56 20.03 20.03 20.02 20.02 3.0K
09:58 20.02 20.02 20.02 20.02 0.4K
09:59 20.01 20.02 20.01 20.02 1.5K
10:00 20.02 20.02 20.02 20.02 1.2K
10:02 20.05 20.05 20.05 20.05 0.2K
10:03 20.03 20.03 20.03 20.03 0.1K
10:04 20.03 20.03 19.97 19.97 3.6K
10:07 19.99 19.99 19.99 19.99 2.2K
10:14 20.00 20.00 20.00 20.00 0.3K
10:15 19.97 19.97 19.97 19.97 0.1K
10:16 19.94 19.94 19.86 19.86 1.2K
10:18 19.91 19.91 19.91 19.91 0.6K
10:22 19.90 19.90 19.89 19.89 2.8K
10:27 19.84 19.84 19.84 19.84 1.1K
10:33 19.78 19.81 19.78 19.81 2.3K
10:35 19.77 19.77 19.77 19.77 1.4K
10:36 19.78 19.78 19.78 19.78 1.6K
10:40 19.77 19.77 19.77 19.77 0.2K
10:41 19.77 19.77 19.77 19.77 0.6K
10:42 19.77 19.77 19.76 19.76 1.2K
10:46 19.77 19.77 19.75 19.77 1.1K
10:47 19.76 19.76 19.76 19.76 0.5K
10:48 19.77 19.77 19.77 19.77 0.9K
10:50 19.84 19.87 19.84 19.86 3.4K
10:51 19.83 19.84 19.83 19.84 0.9K
10:54 19.83 19.83 19.83 19.83 0.8K
10:56 19.88 19.88 19.86 19.86 0.8K
10:57 19.84 19.84 19.84 19.84 2.0K
11:01 19.87 19.87 19.87 19.86 1.7K
11:07 19.80 19.80 19.80 19.80 0.2K
11:09 19.80 19.80 19.80 19.80 0.3K
11:10 19.80 19.87 19.80 19.87 2.8K
11:14 19.87 19.87 19.87 19.87 0.4K
11:15 19.84 19.84 19.83 19.83 0.9K
11:17 19.85 19.85 19.85 19.85 1.5K
11:21 19.82 19.82 19.81 19.81 0.5K
11:22 19.81 19.81 19.81 19.81 1.1K
11:24 19.82 19.82 19.79 19.79 0.5K
11:25 19.80 19.82 19.80 19.82 1.3K
11:26 19.84 19.84 19.84 19.84 0.5K
11:28 19.85 19.85 19.85 19.85 0.4K
11:29 19.85 19.85 19.85 19.85 0.5K
11:31 19.85 19.85 19.85 19.85 1.2K
11:34 19.89 19.89 19.88 19.88 0.8K
11:36 19.87 19.94 19.87 19.94 2.5K
11:37 19.96 19.99 19.96 19.98 0.5K
11:38 19.98 19.98 19.98 19.98 0.5K
11:40 19.95 19.95 19.95 19.95 0.4K
11:41 19.97 19.97 19.97 19.97 1.0K
11:46 19.99 19.99 19.98 19.98 1.3K
11:49 19.96 19.96 19.96 19.96 1.1K
11:52 19.95 19.95 19.95 19.95 1.2K
11:53 19.96 19.96 19.96 19.96 0.8K
11:55 19.96 19.96 19.96 19.95 1.6K
12:01 19.94 19.94 19.94 19.94 0.2K
12:03 19.95 19.96 19.95 19.96 1.9K
12:04 19.96 19.98 19.95 19.98 1.4K
12:08 19.99 19.99 19.98 19.98 0.7K
12:09 19.96 19.96 19.96 19.95 1.8K
12:10 19.95 19.95 19.95 19.95 0.7K
12:11 19.96 19.96 19.96 19.96 0.8K
12:16 19.96 19.98 19.96 19.98 4.3K
12:17 20.00 20.00 20.00 20.00 2.2K
12:18 20.01 20.01 20.01 20.01 1.2K
12:23 20.00 20.04 20.00 20.04 2.0K
12:24 20.05 20.05 20.05 20.05 0.7K
12:26 20.05 20.05 20.03 20.03 6.3K
12:29 20.03 20.03 20.03 20.03 1.7K
12:31 19.99 19.99 19.99 19.99 0.4K
12:32 20.00 20.00 20.00 20.00 2.7K
12:34 20.07 20.07 20.07 20.07 1.0K
12:36 20.07 20.07 20.07 20.07 0.3K
12:39 20.07 20.07 20.07 20.07 1.1K
12:42 20.05 20.05 20.04 20.04 1.4K
12:45 20.02 20.02 20.02 20.02 1.9K
12:50 20.02 20.02 20.02 20.02 0.6K
12:53 20.02 20.02 20.02 20.02 0.1K
12:54 20.00 20.00 20.00 20.00 0.3K
12:55 20.02 20.02 20.02 20.02 2.5K
12:57 20.01 20.01 20.01 20.01 0.6K
12:58 20.01 20.02 20.01 20.02 4.0K
13:00 20.01 20.02 20.01 20.02 1.2K
13:01 20.05 20.05 20.04 20.04 1.1K
13:02 20.04 20.04 20.04 20.04 3.2K
13:05 19.99 19.99 19.99 19.99 1.4K
13:06 20.00 20.00 20.00 20.00 0.2K
13:07 20.00 20.01 20.00 20.01 2.6K
13:08 20.02 20.02 20.02 20.02 1.5K
13:10 20.02 20.02 20.02 20.02 1.5K
13:11 20.02 20.02 20.02 20.02 0.8K
13:12 20.02 20.02 20.01 20.02 1.4K
13:14 20.01 20.01 20.01 20.01 0.5K
13:15 20.01 20.02 20.01 20.02 2.9K
13:17 20.05 20.05 20.05 20.05 13.3K
13:18 20.09 20.09 20.08 20.08 0.7K
13:19 20.06 20.06 20.06 20.06 1.1K
13:22 20.06 20.06 20.04 20.04 1.7K
13:23 20.04 20.04 20.03 20.02 2.3K
13:24 20.04 20.07 20.04 20.07 1.9K
13:28 20.06 20.06 20.06 20.06 1.3K
13:31 20.09 20.09 20.09 20.09 1.1K
13:32 20.13 20.13 20.08 20.08 1.9K
13:33 20.09 20.09 20.08 20.08 1.1K
13:34 20.09 20.09 20.09 20.09 0.5K
13:35 20.09 20.11 20.09 20.11 5.2K
13:36 20.08 20.08 20.08 20.08 0.3K
13:38 20.10 20.10 20.10 20.10 0.7K
13:39 20.10 20.10 20.10 20.10 0.4K
13:40 20.10 20.10 20.10 20.10 0.7K
13:41 20.10 20.10 20.10 20.10 3.2K
13:43 20.12 20.12 20.12 20.12 0.3K
13:44 20.10 20.10 20.03 20.03 2.8K
13:46 19.97 19.98 19.97 19.98 1.6K
13:48 19.99 19.99 19.99 19.99 0.5K
13:49 19.96 19.96 19.96 19.96 1.6K
13:51 19.94 19.94 19.94 19.94 0.6K
13:52 19.94 19.94 19.94 19.94 0.2K
13:53 19.95 19.95 19.95 19.95 1.8K
13:56 19.96 19.96 19.96 19.96 2.8K
14:02 19.97 19.97 19.97 19.97 1.0K
14:05 20.00 20.00 19.97 19.97 1.9K
14:07 19.96 19.96 19.96 19.96 1.5K
14:10 19.93 19.94 19.93 19.94 1.6K
14:12 19.94 19.94 19.94 19.94 0.5K
14:15 19.93 19.93 19.92 19.92 1.3K
14:16 19.88 19.88 19.88 19.88 0.7K
14:18 19.87 19.89 19.87 19.89 0.5K
14:20 19.88 19.88 19.88 19.88 1.5K
14:22 19.90 19.90 19.90 19.90 1.2K
14:24 19.90 19.90 19.90 19.90 0.6K
14:25 19.89 19.89 19.89 19.89 1.8K
14:27 19.89 19.89 19.89 19.89 1.6K
14:28 19.88 19.95 19.88 19.95 2.7K
14:30 19.93 19.95 19.93 19.95 0.7K
14:31 19.96 19.96 19.96 19.96 2.0K
14:35 19.95 19.95 19.95 19.95 0.4K
14:36 19.94 19.94 19.94 19.94 0.9K
14:39 19.94 19.94 19.94 19.94 1.1K
14:40 19.93 19.93 19.92 19.92 1.3K
14:43 19.90 19.90 19.90 19.90 0.9K
14:44 19.89 19.89 19.89 19.89 1.4K
14:46 19.89 19.89 19.89 19.89 0.3K
14:48 19.89 19.89 19.89 19.89 0.1K
14:49 19.90 19.90 19.90 19.90 1.2K
14:50 19.90 19.90 19.90 19.90 0.3K
14:51 19.89 19.90 19.89 19.90 3.4K
14:56 19.91 19.92 19.91 19.92 0.9K
15:00 19.90 19.90 19.90 19.90 0.5K
15:01 19.92 19.93 19.92 19.93 2.5K
15:02 19.94 19.94 19.94 19.93 1.5K
15:04 19.90 19.90 19.90 19.90 0.2K
15:05 19.89 19.89 19.89 19.89 1.1K
15:08 19.90 19.90 19.90 19.90 0.2K
15:09 19.88 19.88 19.88 19.88 1.6K
15:10 19.87 19.87 19.87 19.87 0.7K
15:12 19.89 19.89 19.88 19.88 0.8K
15:14 19.87 19.87 19.87 19.87 1.1K
15:15 19.86 19.90 19.86 19.90 2.7K
15:18 19.89 19.89 19.89 19.89 0.9K
15:19 19.87 19.87 19.87 19.87 1.8K
15:22 19.89 19.89 19.89 19.89 1.3K
15:23 19.86 19.86 19.86 19.86 0.4K
15:25 19.86 19.86 19.85 19.85 0.4K
15:26 19.86 19.86 19.86 19.86 0.9K
15:27 19.86 19.86 19.86 19.86 0.2K
15:28 19.86 19.86 19.86 19.86 1.7K
15:29 19.85 19.85 19.85 19.85 0.9K
15:30 19.84 19.84 19.84 19.84 0.4K
15:32 19.86 19.87 19.86 19.87 1.7K
15:33 19.89 19.89 19.89 19.89 0.8K
15:35 19.89 19.89 19.89 19.89 0.2K
15:36 19.89 19.90 19.89 19.90 0.6K
15:37 19.89 19.89 19.89 19.89 0.6K
15:39 19.90 19.90 19.88 19.88 2.7K
15:41 19.88 19.88 19.86 19.87 3.4K
15:43 19.86 19.86 19.86 19.86 0.5K
15:44 19.86 19.87 19.86 19.87 2.6K
15:46 19.87 19.87 19.87 19.87 1.4K
15:47 19.86 19.86 19.86 19.86 1.0K
15:48 19.86 19.86 19.85 19.85 6.9K
15:49 19.84 19.84 19.83 19.84 2.4K
15:50 19.85 19.85 19.85 19.85 3.2K
15:51 19.84 19.84 19.84 19.84 1.3K
15:52 19.83 19.83 19.83 19.83 4.1K
15:54 19.81 19.82 19.81 19.82 2.6K
15:55 19.81 19.81 19.80 19.80 8.8K
15:56 19.82 19.82 19.82 19.82 2.9K
15:57 19.82 19.84 19.82 19.84 4.6K
15:58 19.85 19.86 19.84 19.84 9.0K
15:59 19.83 19.83 19.79 19.79 77.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available