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 19.24 19.24 18.89 19.00 30.0K
09:31 19.05 19.17 19.05 19.17 1.4K
09:32 19.41 19.42 19.41 19.42 0.3K
09:33 19.43 19.43 19.43 19.43 0.3K
09:34 19.42 19.42 19.42 19.42 0.6K
09:35 19.41 19.41 19.23 19.41 1.1K
09:36 19.40 19.60 19.40 19.58 3.3K
09:37 19.59 19.59 19.59 19.59 2.2K
09:38 19.59 19.59 19.59 19.59 0.9K
09:44 19.55 19.55 19.55 19.55 0.2K
09:45 19.52 19.52 19.52 19.52 1.5K
09:48 19.52 19.54 19.52 19.54 4.7K
09:50 19.53 19.53 19.53 19.53 1.0K
09:51 19.51 19.51 19.49 19.49 4.0K
09:52 19.49 19.49 19.43 19.44 5.5K
09:53 19.40 19.40 19.36 19.36 1.4K
09:54 19.42 19.42 19.40 19.40 0.3K
09:55 19.41 19.41 19.40 19.40 4.4K
09:56 19.42 19.47 19.42 19.47 13.4K
09:57 19.46 19.46 19.46 19.46 0.9K
09:59 19.46 19.46 19.46 19.46 0.2K
10:00 19.46 19.59 19.46 19.59 6.8K
10:06 19.62 19.62 19.62 19.62 1.7K
10:07 19.65 19.65 19.65 19.65 2.5K
10:08 19.71 19.71 19.67 19.67 1.2K
10:09 19.67 19.67 19.59 19.59 1.9K
10:11 19.63 19.64 19.63 19.64 1.5K
10:12 19.63 19.63 19.63 19.63 1.3K
10:13 19.54 19.54 19.54 19.54 6.4K
10:15 19.58 19.62 19.58 19.62 1.3K
10:16 19.60 19.60 19.60 19.60 0.3K
10:17 19.56 19.60 19.56 19.60 1.0K
10:18 19.59 19.59 19.58 19.58 1.4K
10:19 19.57 19.57 19.57 19.57 0.9K
10:20 19.56 19.56 19.50 19.55 11.4K
10:21 19.58 19.58 19.57 19.57 2.6K
10:23 19.59 19.59 19.59 19.59 1.2K
10:28 19.56 19.56 19.56 19.56 0.1K
10:29 19.59 19.59 19.59 19.59 2.5K
10:31 19.57 19.58 19.57 19.57 0.9K
10:32 19.57 19.59 19.57 19.58 0.7K
10:33 19.59 19.59 19.57 19.57 0.3K
10:34 19.57 19.57 19.53 19.53 1.8K
10:35 19.53 19.53 19.53 19.53 0.9K
10:37 19.52 19.52 19.52 19.52 0.5K
10:38 19.63 19.63 19.63 19.63 5.5K
10:39 19.63 19.63 19.63 19.63 0.7K
10:42 19.64 19.64 19.63 19.63 1.0K
10:43 19.61 19.61 19.61 19.61 1.1K
10:44 19.64 19.64 19.64 19.64 3.0K
10:47 19.65 19.65 19.65 19.65 0.8K
10:49 19.66 19.66 19.64 19.64 0.8K
10:50 19.62 19.62 19.62 19.61 2.2K
10:51 19.61 19.61 19.61 19.61 1.3K
10:53 19.55 19.55 19.55 19.55 0.7K
10:54 19.57 19.57 19.57 19.57 1.7K
10:56 19.57 19.57 19.57 19.57 0.2K
10:57 19.57 19.63 19.57 19.63 7.3K
10:58 19.63 19.63 19.63 19.63 0.9K
10:59 19.63 19.63 19.63 19.63 0.5K
11:00 19.63 19.63 19.63 19.63 0.7K
11:01 19.65 19.66 19.65 19.66 1.0K
11:02 19.66 19.66 19.66 19.66 1.7K
11:03 19.66 19.66 19.66 19.66 1.5K
11:04 19.66 19.66 19.66 19.66 0.3K
11:05 19.66 19.66 19.66 19.66 2.4K
11:06 19.66 19.70 19.66 19.70 2.5K
11:07 19.70 19.70 19.70 19.70 0.2K
11:08 19.70 19.70 19.70 19.70 1.7K
11:09 19.66 19.66 19.66 19.66 0.6K
11:10 19.67 19.67 19.67 19.67 0.5K
11:11 19.67 19.68 19.67 19.68 1.3K
11:12 19.67 19.68 19.67 19.68 4.0K
11:13 19.67 19.76 19.67 19.76 17.1K
11:14 19.81 19.81 19.81 19.81 0.3K
11:15 19.81 19.81 19.81 19.81 0.8K
11:16 19.84 19.87 19.84 19.87 1.0K
11:17 19.88 19.88 19.88 19.88 0.3K
11:18 19.83 19.88 19.83 19.88 0.7K
11:19 19.88 19.88 19.88 19.88 0.5K
11:20 19.88 19.88 19.88 19.88 0.7K
11:21 19.87 19.91 19.85 19.85 2.0K
11:22 19.86 19.86 19.86 19.86 0.7K
11:23 19.87 19.87 19.87 19.86 0.1K
11:24 19.87 19.87 19.87 19.86 0.6K
11:25 19.87 19.87 19.87 19.86 0.5K
11:26 19.87 19.87 19.79 19.79 3.3K
11:28 19.82 19.82 19.76 19.76 2.4K
11:29 19.77 19.81 19.77 19.81 1.6K
11:30 19.81 19.81 19.78 19.81 2.7K
11:31 19.81 19.81 19.81 19.81 0.1K
11:32 19.83 19.83 19.81 19.81 0.4K
11:33 19.81 19.81 19.77 19.77 0.6K
11:34 19.81 19.84 19.81 19.84 1.9K
11:35 19.84 19.84 19.84 19.84 0.1K
11:36 19.84 19.84 19.82 19.83 1.7K
11:37 19.81 19.81 19.78 19.78 1.1K
11:38 19.82 19.82 19.82 19.82 0.8K
11:39 19.82 19.82 19.82 19.82 0.3K
11:40 19.82 19.82 19.81 19.81 0.5K
11:41 19.80 19.81 19.80 19.81 1.5K
11:42 19.80 19.80 19.80 19.80 0.3K
11:43 19.80 19.80 19.80 19.80 0.6K
11:44 19.80 19.80 19.80 19.80 0.5K
11:45 19.80 19.80 19.79 19.79 4.1K
11:46 19.79 19.79 19.79 19.79 2.4K
11:48 19.79 19.79 19.79 19.79 0.3K
11:49 19.75 19.75 19.70 19.70 4.0K
11:50 19.71 19.71 19.71 19.71 0.5K
11:51 19.71 19.71 19.69 19.71 0.8K
11:52 19.71 19.71 19.71 19.71 2.0K
11:53 19.70 19.72 19.70 19.72 0.3K
11:54 19.72 19.72 19.72 19.72 0.2K
11:55 19.72 19.72 19.72 19.72 1.6K
11:56 19.73 19.73 19.72 19.72 0.2K
11:57 19.71 19.72 19.71 19.72 0.5K
11:58 19.72 19.72 19.72 19.72 0.6K
11:59 19.70 19.70 19.68 19.70 2.0K
12:00 19.66 19.66 19.63 19.63 2.6K
12:01 19.62 19.62 19.62 19.62 0.4K
12:03 19.62 19.68 19.62 19.68 5.8K
12:04 19.69 19.73 19.69 19.73 1.0K
12:05 19.73 19.74 19.73 19.74 0.6K
12:06 19.71 19.74 19.71 19.74 2.2K
12:08 19.77 19.77 19.77 19.77 0.3K
12:09 19.77 19.77 19.77 19.77 0.5K
12:10 19.77 19.77 19.77 19.77 0.2K
12:11 19.74 19.76 19.74 19.76 0.8K
12:13 19.77 19.78 19.75 19.77 2.8K
12:14 19.78 19.78 19.76 19.76 4.9K
12:15 19.76 19.76 19.76 19.76 0.2K
12:16 19.76 19.76 19.76 19.76 0.9K
12:17 19.77 19.85 19.77 19.85 2.3K
12:18 19.84 19.84 19.81 19.81 2.4K
12:20 19.80 19.80 19.80 19.80 0.9K
12:21 19.78 19.78 19.77 19.77 2.5K
12:22 19.75 19.75 19.74 19.74 2.2K
12:23 19.72 19.72 19.72 19.72 1.4K
12:25 19.71 19.71 19.71 19.70 1.3K
12:26 19.69 19.69 19.68 19.68 2.1K
12:28 19.66 19.66 19.64 19.65 28.7K
12:30 19.68 19.69 19.68 19.69 3.0K
12:32 19.67 19.67 19.64 19.64 0.4K
12:33 19.65 19.66 19.65 19.66 1.1K
12:34 19.63 19.63 19.63 19.63 1.0K
12:35 19.60 19.60 19.58 19.59 2.4K
12:37 19.56 19.56 19.52 19.54 3.8K
12:38 19.54 19.54 19.54 19.54 0.1K
12:39 19.50 19.50 19.44 19.44 3.5K
12:40 19.48 19.50 19.48 19.50 2.3K
12:41 19.49 19.49 19.49 19.49 1.0K
12:42 19.47 19.48 19.47 19.48 0.9K
12:43 19.49 19.49 19.49 19.49 0.7K
12:44 19.53 19.53 19.52 19.52 0.4K
12:45 19.52 19.53 19.51 19.51 2.1K
12:46 19.51 19.52 19.51 19.52 0.5K
12:47 19.50 19.50 19.47 19.47 1.4K
12:48 19.46 19.46 19.42 19.42 1.8K
12:49 19.44 19.44 19.44 19.44 0.4K
12:52 19.42 19.46 19.42 19.45 0.7K
12:53 19.47 19.47 19.45 19.45 2.9K
12:54 19.46 19.46 19.46 19.45 0.7K
12:55 19.43 19.44 19.43 19.44 2.9K
12:56 19.43 19.43 19.43 19.43 0.4K
12:58 19.46 19.46 19.46 19.46 0.2K
12:59 19.45 19.45 19.43 19.43 2.4K
13:00 19.44 19.44 19.44 19.44 1.0K
13:02 19.46 19.46 19.46 19.46 0.3K
13:03 19.46 19.46 19.44 19.45 1.8K
13:04 19.45 19.46 19.38 19.38 4.5K
13:05 19.39 19.42 19.39 19.42 2.0K
13:06 19.42 19.42 19.42 19.42 0.7K
13:08 19.43 19.44 19.43 19.44 2.1K
13:09 19.50 19.50 19.50 19.50 0.2K
13:10 19.48 19.48 19.48 19.48 1.1K
13:11 19.48 19.48 19.48 19.48 0.4K
13:12 19.45 19.45 19.45 19.45 0.5K
13:13 19.47 19.47 19.39 19.39 6.8K
13:15 19.41 19.41 19.41 19.41 1.2K
13:16 19.37 19.37 19.37 19.37 0.1K
13:17 19.36 19.37 19.35 19.37 1.4K
13:18 19.37 19.37 19.37 19.36 0.6K
13:19 19.34 19.34 19.34 19.34 2.5K
13:20 19.36 19.36 19.36 19.36 1.1K
13:21 19.37 19.37 19.35 19.35 0.3K
13:22 19.35 19.35 19.35 19.35 0.2K
13:23 19.38 19.41 19.38 19.41 1.9K
13:24 19.41 19.41 19.34 19.34 2.9K
13:26 19.37 19.37 19.37 19.37 0.1K
13:27 19.37 19.37 19.37 19.37 1.2K
13:28 19.37 19.37 19.35 19.35 1.1K
13:29 19.36 19.36 19.36 19.36 0.3K
13:30 19.38 19.38 19.38 19.38 2.2K
13:31 19.42 19.44 19.42 19.42 1.6K
13:33 19.44 19.44 19.44 19.44 0.9K
13:34 19.47 19.48 19.43 19.43 3.7K
13:36 19.44 19.45 19.44 19.45 1.0K
13:38 19.45 19.45 19.45 19.45 0.9K
13:39 19.47 19.47 19.46 19.45 1.6K
13:40 19.45 19.45 19.44 19.44 1.8K
13:41 19.44 19.44 19.44 19.44 1.3K
13:43 19.44 19.44 19.44 19.44 1.1K
13:44 19.44 19.44 19.44 19.44 0.3K
13:45 19.44 19.44 19.44 19.44 0.5K
13:46 19.44 19.44 19.44 19.44 0.3K
13:47 19.44 19.44 19.42 19.42 0.6K
13:48 19.44 19.44 19.44 19.44 0.7K
13:49 19.44 19.44 19.44 19.44 0.2K
13:50 19.44 19.44 19.44 19.44 2.0K
13:51 19.40 19.40 19.40 19.40 0.5K
13:52 19.40 19.42 19.40 19.42 0.5K
13:54 19.40 19.42 19.40 19.40 2.9K
13:56 19.40 19.40 19.40 19.40 0.4K
13:57 19.40 19.40 19.38 19.38 1.5K
13:58 19.38 19.38 19.36 19.36 0.3K
13:59 19.38 19.38 19.38 19.38 0.8K
14:00 19.38 19.38 19.38 19.38 0.8K
14:02 19.37 19.37 19.37 19.37 0.8K
14:03 19.37 19.37 19.37 19.37 0.6K
14:04 19.33 19.34 19.33 19.34 3.4K
14:05 19.30 19.33 19.30 19.33 0.4K
14:06 19.34 19.34 19.34 19.34 0.1K
14:07 19.33 19.35 19.32 19.32 2.4K
14:08 19.33 19.33 19.33 19.33 0.2K
14:09 19.33 19.35 19.33 19.35 3.9K
14:10 19.35 19.35 19.35 19.35 0.1K
14:11 19.34 19.41 19.34 19.41 4.6K
14:13 19.41 19.41 19.41 19.41 0.6K
14:14 19.41 19.41 19.41 19.41 0.2K
14:15 19.41 19.41 19.41 19.41 0.3K
14:16 19.40 19.40 19.40 19.40 1.2K
14:17 19.38 19.39 19.38 19.39 2.9K
14:18 19.41 19.41 19.41 19.41 0.4K
14:19 19.41 19.41 19.40 19.40 0.4K
14:20 19.41 19.41 19.41 19.41 1.4K
14:21 19.41 19.42 19.41 19.42 3.2K
14:22 19.42 19.42 19.40 19.40 1.1K
14:23 19.41 19.43 19.41 19.43 1.5K
14:24 19.42 19.42 19.42 19.42 0.3K
14:25 19.42 19.42 19.42 19.42 0.5K
14:26 19.43 19.43 19.43 19.43 0.3K
14:27 19.42 19.42 19.42 19.42 1.9K
14:29 19.42 19.42 19.39 19.39 1.0K
14:30 19.41 19.41 19.41 19.41 0.3K
14:31 19.40 19.40 19.40 19.40 0.8K
14:32 19.41 19.41 19.41 19.41 0.2K
14:33 19.41 19.41 19.40 19.40 0.3K
14:34 19.42 19.42 19.42 19.42 0.9K
14:35 19.42 19.42 19.42 19.42 0.7K
14:36 19.42 19.42 19.40 19.40 2.6K
14:37 19.38 19.40 19.38 19.39 2.1K
14:38 19.39 19.39 19.37 19.37 1.6K
14:39 19.35 19.35 19.35 19.35 1.5K
14:40 19.33 19.34 19.33 19.34 0.4K
14:41 19.35 19.35 19.35 19.35 0.7K
14:42 19.33 19.33 19.31 19.31 1.6K
14:43 19.33 19.33 19.33 19.33 1.8K
14:44 19.34 19.34 19.34 19.34 0.2K
14:45 19.34 19.34 19.26 19.26 2.4K
14:46 19.28 19.28 19.28 19.28 0.4K
14:47 19.28 19.28 19.26 19.26 1.4K
14:48 19.26 19.26 19.26 19.26 0.1K
14:49 19.26 19.26 19.26 19.26 0.2K
14:50 19.26 19.28 19.26 19.28 2.7K
14:53 19.28 19.28 19.28 19.27 1.0K
14:54 19.26 19.27 19.26 19.27 0.7K
14:55 19.27 19.27 19.27 19.27 1.6K
14:56 19.28 19.28 19.28 19.28 1.9K
14:59 19.28 19.28 19.28 19.28 0.2K
15:00 19.29 19.29 19.29 19.29 0.8K
15:01 19.30 19.30 19.30 19.30 0.2K
15:02 19.30 19.31 19.30 19.31 2.6K
15:03 19.30 19.30 19.30 19.30 0.7K
15:04 19.31 19.31 19.31 19.31 0.1K
15:05 19.29 19.29 19.29 19.29 1.3K
15:06 19.27 19.27 19.27 19.27 0.3K
15:07 19.27 19.27 19.27 19.27 0.9K
15:09 19.29 19.29 19.29 19.29 1.6K
15:10 19.30 19.33 19.30 19.33 3.1K
15:11 19.35 19.35 19.35 19.35 0.8K
15:12 19.36 19.36 19.34 19.36 1.1K
15:13 19.36 19.36 19.36 19.36 1.0K
15:14 19.34 19.35 19.34 19.35 4.3K
15:15 19.35 19.35 19.35 19.35 0.5K
15:16 19.35 19.35 19.33 19.33 1.9K
15:18 19.33 19.33 19.33 19.33 1.9K
15:19 19.28 19.28 19.28 19.28 1.3K
15:20 19.30 19.30 19.30 19.30 0.2K
15:21 19.28 19.28 19.28 19.28 1.4K
15:22 19.29 19.29 19.29 19.29 0.7K
15:23 19.30 19.30 19.30 19.30 1.0K
15:24 19.30 19.30 19.30 19.30 0.2K
15:25 19.30 19.30 19.28 19.29 2.4K
15:26 19.31 19.33 19.31 19.33 2.7K
15:27 19.34 19.34 19.34 19.34 2.0K
15:28 19.39 19.39 19.39 19.39 0.7K
15:29 19.37 19.39 19.36 19.36 3.1K
15:30 19.37 19.39 19.35 19.39 3.5K
15:31 19.39 19.41 19.39 19.41 2.2K
15:32 19.40 19.43 19.40 19.43 2.4K
15:33 19.47 19.50 19.47 19.50 3.7K
15:34 19.53 19.53 19.51 19.52 2.1K
15:35 19.52 19.52 19.52 19.52 1.7K
15:36 19.52 19.65 19.52 19.65 6.0K
15:37 19.67 19.71 19.67 19.69 2.0K
15:38 19.68 19.80 19.68 19.79 3.6K
15:39 19.79 19.79 19.73 19.73 6.0K
15:40 19.71 19.73 19.71 19.73 4.3K
15:41 19.71 19.71 19.67 19.69 2.1K
15:42 19.67 19.78 19.67 19.78 6.6K
15:43 19.78 19.78 19.74 19.76 4.8K
15:44 19.75 19.75 19.71 19.71 7.0K
15:45 19.70 19.70 19.68 19.68 3.8K
15:46 19.68 19.71 19.68 19.69 4.2K
15:47 19.70 19.72 19.68 19.72 4.3K
15:48 19.69 19.69 19.67 19.67 6.9K
15:49 19.64 19.64 19.61 19.61 5.1K
15:50 19.61 19.62 19.61 19.62 5.5K
15:51 19.62 19.66 19.62 19.62 8.5K
15:52 19.63 19.64 19.62 19.62 7.4K
15:53 19.61 19.61 19.60 19.61 5.5K
15:54 19.61 19.67 19.61 19.65 12.3K
15:55 19.66 19.74 19.66 19.72 10.5K
15:56 19.71 19.71 19.64 19.66 13.5K
15:57 19.66 19.68 19.65 19.66 12.0K
15:58 19.66 19.74 19.66 19.74 18.7K
15:59 19.76 19.81 19.76 19.81 252.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available