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 19.69 19.72 19.69 19.72 12.3K
09:31 19.72 19.72 19.72 19.72 2.5K
09:32 19.69 19.69 19.69 19.69 0.2K
09:33 19.59 19.59 19.59 19.59 0.2K
09:35 19.69 19.69 19.56 19.68 1.2K
09:36 19.69 19.69 19.69 19.68 0.2K
09:37 19.70 19.70 19.69 19.68 0.3K
09:38 19.68 19.70 19.68 19.69 1.6K
09:39 19.69 19.77 19.69 19.68 7.8K
09:40 19.67 19.67 19.67 19.67 0.3K
09:41 19.67 19.67 19.67 19.67 0.2K
09:42 19.66 19.66 19.66 19.66 0.2K
09:43 19.66 19.66 19.66 19.66 0.3K
09:44 19.64 19.65 19.64 19.64 1.1K
09:45 19.64 19.64 19.64 19.64 3.9K
09:46 19.64 19.64 19.64 19.64 0.1K
09:47 19.64 19.64 19.64 19.64 0.3K
09:48 19.64 19.64 19.64 19.64 0.2K
09:49 19.64 19.65 19.64 19.65 0.3K
09:50 19.65 19.65 19.65 19.65 0.2K
09:51 19.60 19.60 19.55 19.55 2.6K
09:52 19.55 19.55 19.55 19.55 0.5K
09:55 19.59 19.69 19.59 19.69 5.4K
09:56 19.66 19.66 19.66 19.66 1.5K
09:57 19.66 19.66 19.66 19.66 6.2K
09:58 19.66 19.66 19.66 19.66 0.4K
09:59 19.66 19.74 19.59 19.74 0.4K
10:00 19.66 19.66 19.66 19.66 0.6K
10:01 19.66 19.67 19.66 19.67 0.8K
10:02 19.77 19.77 19.77 19.77 1.1K
10:03 19.78 19.86 19.78 19.86 1.9K
10:04 19.86 19.86 19.86 19.86 2.0K
10:05 19.87 19.87 19.87 19.87 0.1K
10:06 19.88 19.88 19.88 19.88 0.4K
10:07 19.88 19.89 19.77 19.89 0.9K
10:08 19.89 19.99 19.89 19.96 4.0K
10:09 19.91 20.02 19.91 20.02 13.7K
10:10 19.99 19.99 19.99 19.99 1.8K
10:11 20.00 20.05 20.00 20.03 0.7K
10:12 20.03 20.03 20.03 20.03 2.4K
10:13 19.99 19.99 19.99 19.99 2.0K
10:14 20.00 20.00 20.00 20.00 2.7K
10:15 19.94 19.98 19.94 19.98 2.3K
10:18 20.01 20.01 20.01 20.01 3.3K
10:19 20.01 20.06 20.01 20.04 6.6K
10:24 20.02 20.02 20.02 20.02 1.5K
10:25 20.02 20.02 20.02 20.02 2.2K
10:26 20.03 20.03 20.00 20.00 2.3K
10:29 19.99 19.99 19.96 19.95 2.9K
10:31 19.96 19.99 19.96 19.99 0.7K
10:32 19.98 19.98 19.98 19.98 1.1K
10:33 19.98 19.98 19.98 19.98 0.6K
10:34 19.95 19.95 19.93 19.93 1.9K
10:36 19.90 19.90 19.90 19.90 0.3K
10:37 19.90 19.90 19.90 19.90 2.6K
10:41 19.91 19.91 19.83 19.83 3.4K
10:42 19.83 19.83 19.83 19.83 0.7K
10:43 19.84 19.84 19.84 19.84 1.2K
10:44 19.87 19.88 19.87 19.88 1.1K
10:46 19.86 19.86 19.86 19.86 0.2K
10:47 19.84 19.86 19.84 19.86 0.9K
10:48 19.86 19.86 19.82 19.82 2.0K
10:49 19.82 19.82 19.82 19.82 0.5K
10:50 19.82 19.82 19.82 19.82 0.2K
10:51 19.82 19.83 19.82 19.83 1.8K
10:52 19.85 19.90 19.85 19.90 1.4K
10:53 19.91 19.91 19.91 19.91 0.6K
10:54 19.91 19.91 19.85 19.85 3.5K
10:55 19.87 19.87 19.87 19.87 0.5K
10:56 19.85 19.86 19.85 19.85 1.3K
10:57 19.84 19.84 19.79 19.81 1.2K
10:58 19.77 19.82 19.77 19.82 1.1K
11:00 19.85 19.85 19.82 19.82 0.4K
11:01 19.86 19.88 19.83 19.88 1.2K
11:02 19.88 19.88 19.87 19.86 0.7K
11:03 19.87 19.87 19.87 19.87 0.9K
11:04 19.87 19.87 19.87 19.86 1.0K
11:05 19.87 19.87 19.87 19.86 0.1K
11:06 19.87 19.87 19.85 19.85 1.0K
11:07 19.87 19.87 19.87 19.87 0.6K
11:08 19.87 19.87 19.87 19.86 0.6K
11:09 19.86 19.86 19.85 19.85 0.7K
11:10 19.85 19.87 19.85 19.86 0.3K
11:11 19.86 19.89 19.86 19.89 3.2K
11:15 19.90 19.90 19.89 19.89 0.4K
11:16 19.89 19.89 19.87 19.88 2.5K
11:18 19.87 19.88 19.87 19.88 0.4K
11:19 19.88 19.88 19.84 19.84 1.3K
11:20 19.79 19.79 19.79 19.79 2.2K
11:22 19.79 19.79 19.77 19.78 0.3K
11:23 19.75 19.78 19.75 19.77 0.3K
11:24 19.80 19.80 19.79 19.79 1.8K
11:25 19.82 19.83 19.82 19.82 3.4K
11:26 19.76 19.79 19.76 19.79 1.5K
11:27 19.77 19.77 19.77 19.77 1.0K
11:28 19.78 19.79 19.78 19.79 0.4K
11:29 19.79 19.79 19.79 19.79 1.0K
11:31 19.78 19.78 19.75 19.75 1.6K
11:32 19.80 19.80 19.75 19.75 1.7K
11:33 19.77 19.77 19.75 19.75 2.9K
11:36 19.75 19.75 19.75 19.75 0.5K
11:37 19.81 19.81 19.80 19.80 1.8K
11:38 19.80 19.82 19.80 19.82 1.3K
11:39 19.80 19.80 19.80 19.80 0.6K
11:40 19.83 19.83 19.83 19.83 1.1K
11:42 19.85 19.88 19.85 19.88 1.2K
11:43 19.87 19.87 19.87 19.86 0.6K
11:45 19.87 19.87 19.87 19.87 0.4K
11:46 19.85 19.85 19.85 19.85 0.4K
11:48 19.85 19.85 19.80 19.80 3.9K
11:49 19.80 19.80 19.80 19.80 0.6K
11:52 19.82 19.82 19.80 19.80 0.6K
11:53 19.82 19.82 19.82 19.82 0.6K
11:55 19.82 19.82 19.82 19.82 1.4K
11:56 19.85 19.85 19.82 19.85 0.5K
11:57 19.85 19.85 19.84 19.84 0.6K
12:00 19.86 19.86 19.86 19.86 0.4K
12:02 19.86 19.86 19.86 19.86 1.3K
12:03 19.86 19.86 19.86 19.86 0.1K
12:04 19.86 19.86 19.82 19.82 1.8K
12:05 19.87 19.87 19.87 19.87 0.6K
12:08 19.85 19.85 19.85 19.85 0.4K
12:10 19.85 19.86 19.85 19.86 1.7K
12:12 19.86 19.86 19.86 19.86 0.2K
12:13 19.86 19.86 19.86 19.86 0.4K
12:14 19.86 19.88 19.86 19.88 2.0K
12:15 19.87 19.87 19.87 19.87 0.5K
12:16 19.87 19.90 19.87 19.90 1.8K
12:17 19.90 19.90 19.90 19.90 0.4K
12:18 19.89 19.89 19.89 19.89 0.7K
12:19 19.90 19.94 19.90 19.93 1.1K
12:21 19.94 19.94 19.94 19.93 2.2K
12:22 19.86 19.86 19.85 19.85 3.1K
12:24 19.84 19.84 19.84 19.84 1.1K
12:27 19.85 19.85 19.85 19.85 0.3K
12:29 19.81 19.81 19.81 19.81 0.2K
12:31 19.85 19.85 19.83 19.83 1.9K
12:33 19.83 19.83 19.83 19.83 0.1K
12:34 19.78 19.78 19.78 19.78 1.0K
12:36 19.77 19.77 19.77 19.77 0.6K
12:37 19.78 19.78 19.78 19.78 0.1K
12:38 19.75 19.75 19.74 19.75 1.6K
12:41 19.72 19.72 19.72 19.72 1.1K
12:42 19.73 19.73 19.73 19.73 1.5K
12:43 19.74 19.74 19.74 19.74 0.2K
12:44 19.75 19.75 19.75 19.75 0.3K
12:47 19.72 19.72 19.72 19.72 0.5K
12:50 19.75 19.75 19.75 19.75 0.2K
12:51 19.75 19.75 19.75 19.75 0.6K
12:54 19.73 19.73 19.73 19.73 2.4K
12:56 19.69 19.71 19.69 19.70 2.7K
12:58 19.69 19.70 19.69 19.70 0.6K
12:59 19.70 19.70 19.70 19.70 0.3K
13:00 19.70 19.70 19.70 19.70 1.6K
13:01 19.70 19.70 19.70 19.70 0.1K
13:02 19.70 19.70 19.70 19.70 0.1K
13:03 19.69 19.70 19.69 19.70 0.6K
13:05 19.68 19.68 19.68 19.68 0.9K
13:07 19.68 19.68 19.68 19.68 1.4K
13:09 19.68 19.68 19.68 19.68 0.1K
13:10 19.68 19.68 19.68 19.68 0.8K
13:11 19.68 19.68 19.68 19.68 0.7K
13:12 19.65 19.65 19.65 19.65 0.4K
13:14 19.65 19.65 19.65 19.65 1.4K
13:15 19.66 19.66 19.66 19.66 1.1K
13:16 19.65 19.65 19.65 19.65 0.2K
13:17 19.67 19.67 19.67 19.67 0.2K
13:18 19.66 19.66 19.65 19.65 0.8K
13:19 19.66 19.66 19.66 19.66 0.8K
13:21 19.65 19.65 19.65 19.65 0.2K
13:22 19.65 19.66 19.65 19.65 0.9K
13:23 19.63 19.63 19.63 19.63 1.5K
13:25 19.66 19.66 19.66 19.66 0.2K
13:28 19.63 19.65 19.63 19.65 1.8K
13:29 19.66 19.69 19.66 19.68 0.5K
13:31 19.69 19.69 19.69 19.68 1.2K
13:32 19.71 19.71 19.71 19.71 0.5K
13:36 19.71 19.71 19.69 19.69 0.3K
13:38 19.69 19.69 19.69 19.69 1.5K
13:39 19.70 19.70 19.70 19.70 0.7K
13:41 19.71 19.71 19.71 19.71 0.3K
13:42 19.69 19.75 19.69 19.75 3.2K
13:43 19.75 19.75 19.75 19.75 0.6K
13:45 19.75 19.75 19.75 19.75 0.3K
13:46 19.75 19.75 19.75 19.75 1.0K
13:49 19.75 19.75 19.73 19.73 0.3K
13:50 19.75 19.75 19.75 19.75 0.4K
13:51 19.75 19.75 19.75 19.75 0.2K
13:52 19.72 19.72 19.70 19.70 1.5K
13:55 19.76 19.76 19.76 19.76 0.1K
13:56 19.76 19.76 19.76 19.76 0.2K
13:57 19.76 19.77 19.76 19.77 2.7K
13:58 19.75 19.75 19.75 19.75 0.3K
13:59 19.77 19.77 19.77 19.77 0.9K
14:02 19.82 19.82 19.82 19.82 0.3K
14:04 19.81 19.85 19.81 19.82 3.5K
14:06 19.82 19.84 19.82 19.84 0.5K
14:07 19.84 19.84 19.84 19.84 0.1K
14:08 19.87 19.87 19.87 19.87 0.2K
14:09 19.84 19.86 19.84 19.86 0.2K
14:10 19.86 19.86 19.86 19.86 0.2K
14:11 19.87 19.87 19.87 19.87 0.1K
14:13 19.87 19.87 19.86 19.86 0.5K
14:15 19.86 19.86 19.86 19.86 0.3K
14:16 19.87 19.90 19.87 19.90 2.3K
14:17 19.91 19.91 19.91 19.91 1.8K
14:18 19.93 19.93 19.93 19.93 0.8K
14:19 19.91 19.91 19.91 19.91 0.4K
14:20 19.91 19.93 19.91 19.93 0.2K
14:21 19.92 19.92 19.87 19.86 6.7K
14:22 19.87 19.87 19.87 19.86 0.3K
14:23 19.87 19.87 19.87 19.86 0.6K
14:24 19.86 19.87 19.86 19.86 0.5K
14:25 19.86 19.86 19.86 19.86 1.0K
14:27 19.86 19.87 19.86 19.86 0.6K
14:28 19.86 19.86 19.86 19.86 0.7K
14:29 19.86 19.86 19.86 19.86 0.3K
14:30 19.87 19.87 19.86 19.87 6.8K
14:31 19.89 19.89 19.89 19.89 2.1K
14:34 19.89 19.89 19.89 19.89 0.8K
14:35 19.91 19.91 19.91 19.91 1.0K
14:36 19.90 19.90 19.85 19.86 3.5K
14:37 19.86 19.86 19.86 19.86 0.2K
14:38 19.86 19.86 19.86 19.86 1.5K
14:39 19.86 19.86 19.86 19.86 0.1K
14:40 19.86 19.86 19.84 19.84 1.3K
14:41 19.86 19.87 19.86 19.86 0.5K
14:42 19.86 19.86 19.84 19.84 0.6K
14:43 19.85 19.85 19.85 19.85 0.5K
14:44 19.84 19.84 19.84 19.84 0.5K
14:45 19.85 19.85 19.85 19.85 2.6K
14:46 19.86 19.86 19.86 19.86 0.3K
14:47 19.86 19.86 19.86 19.86 0.6K
14:48 19.84 19.84 19.82 19.83 2.0K
14:51 19.85 19.85 19.85 19.85 1.1K
14:52 19.87 19.90 19.87 19.87 2.8K
14:53 19.90 19.90 19.90 19.90 0.3K
14:54 19.89 19.89 19.89 19.89 0.3K
14:55 19.87 19.87 19.87 19.87 1.8K
14:56 19.89 19.89 19.89 19.89 0.2K
14:57 19.89 19.89 19.89 19.89 0.7K
14:58 19.89 19.89 19.89 19.89 0.9K
14:59 19.89 19.89 19.88 19.89 2.4K
15:00 19.89 19.89 19.89 19.89 0.1K
15:01 19.89 19.89 19.89 19.89 0.8K
15:02 19.89 19.89 19.86 19.86 2.6K
15:03 19.85 19.85 19.83 19.83 0.7K
15:04 19.81 19.83 19.81 19.83 1.0K
15:05 19.80 19.82 19.80 19.82 0.5K
15:06 19.83 19.83 19.80 19.82 2.0K
15:07 19.82 19.82 19.82 19.82 0.6K
15:08 19.82 19.82 19.82 19.82 0.2K
15:09 19.84 19.84 19.84 19.84 1.9K
15:10 19.84 19.84 19.84 19.84 0.9K
15:11 19.85 19.88 19.85 19.86 3.0K
15:13 19.86 19.86 19.86 19.86 1.9K
15:14 19.84 19.84 19.84 19.84 2.4K
15:15 19.84 19.85 19.84 19.85 1.0K
15:18 19.85 19.85 19.84 19.84 4.2K
15:19 19.83 19.83 19.83 19.83 1.2K
15:20 19.84 19.84 19.83 19.83 0.6K
15:21 19.83 19.83 19.83 19.83 0.2K
15:22 19.84 19.84 19.84 19.84 0.9K
15:23 19.83 19.84 19.83 19.84 3.0K
15:24 19.84 19.84 19.83 19.84 2.5K
15:25 19.83 19.83 19.83 19.83 0.4K
15:26 19.83 19.84 19.83 19.84 1.4K
15:27 19.84 19.84 19.84 19.84 0.4K
15:28 19.82 19.82 19.81 19.81 4.2K
15:29 19.83 19.83 19.83 19.83 0.5K
15:30 19.82 19.82 19.82 19.82 0.6K
15:31 19.82 19.84 19.82 19.84 1.8K
15:32 19.86 19.90 19.86 19.90 1.4K
15:33 19.89 19.89 19.89 19.89 0.8K
15:34 19.89 19.89 19.83 19.83 4.3K
15:35 19.84 19.84 19.84 19.84 1.1K
15:36 19.84 19.84 19.84 19.84 0.5K
15:37 19.85 19.85 19.85 19.85 0.2K
15:38 19.84 19.84 19.82 19.82 2.2K
15:39 19.82 19.82 19.80 19.80 1.7K
15:40 19.81 19.81 19.81 19.81 0.6K
15:41 19.82 19.82 19.82 19.82 0.7K
15:42 19.81 19.81 19.78 19.78 1.6K
15:43 19.79 19.79 19.79 19.79 0.5K
15:44 19.79 19.79 19.79 19.79 0.7K
15:45 19.79 19.79 19.76 19.77 3.7K
15:46 19.78 19.78 19.74 19.76 2.1K
15:47 19.74 19.75 19.73 19.73 1.3K
15:48 19.74 19.74 19.71 19.70 3.8K
15:49 19.71 19.72 19.71 19.72 1.2K
15:50 19.72 19.72 19.71 19.72 3.0K
15:51 19.72 19.72 19.71 19.71 1.1K
15:52 19.70 19.70 19.70 19.70 5.6K
15:53 19.70 19.70 19.67 19.68 3.1K
15:54 19.66 19.67 19.65 19.65 4.9K
15:55 19.64 19.67 19.64 19.64 7.0K
15:56 19.63 19.63 19.60 19.60 4.3K
15:57 19.59 19.63 19.59 19.63 8.9K
15:58 19.62 19.65 19.62 19.65 7.8K
15:59 19.66 19.68 19.64 19.67 90.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available