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 21.43 21.43 21.18 21.29 21.7K
09:31 21.33 21.35 21.33 21.35 0.5K
09:32 21.23 21.23 21.13 21.13 1.1K
09:34 21.23 21.23 21.23 21.23 0.2K
09:35 21.16 21.16 21.10 21.10 1.6K
09:36 21.18 21.18 21.18 21.18 0.4K
09:37 21.18 21.18 21.18 21.18 0.1K
09:38 21.24 21.24 21.24 21.24 0.7K
09:45 21.25 21.25 21.25 21.25 0.2K
09:46 21.31 21.31 21.31 21.31 1.7K
09:47 21.27 21.27 21.15 21.15 4.1K
09:48 21.10 21.17 21.10 21.17 0.5K
09:49 21.18 21.18 21.10 21.10 0.6K
09:50 21.09 21.09 21.09 21.09 1.1K
09:51 21.07 21.07 21.07 21.07 1.4K
09:52 21.01 21.07 21.01 21.07 0.2K
09:53 21.04 21.04 21.01 21.02 1.0K
09:56 21.01 21.01 21.01 21.01 1.6K
09:59 21.07 21.07 21.06 21.06 0.8K
10:00 21.06 21.06 21.06 21.06 2.7K
10:01 21.05 21.05 21.05 21.05 1.4K
10:02 21.08 21.14 21.08 21.12 4.7K
10:03 21.19 21.19 21.19 21.19 0.8K
10:04 21.19 21.24 21.19 21.19 1.6K
10:05 21.19 21.19 21.19 21.19 0.3K
10:06 21.24 21.38 21.24 21.36 3.7K
10:07 21.34 21.34 21.27 21.27 3.4K
10:09 21.32 21.32 21.32 21.32 0.5K
10:10 21.32 21.32 21.32 21.32 0.1K
10:11 21.29 21.41 21.29 21.41 2.8K
10:12 21.36 21.36 21.36 21.36 1.1K
10:13 21.40 21.40 21.40 21.40 0.3K
10:14 21.39 21.41 21.39 21.40 1.3K
10:15 21.41 21.41 21.38 21.38 1.9K
10:16 21.45 21.55 21.45 21.55 6.7K
10:17 21.51 21.55 21.51 21.51 0.8K
10:18 21.51 21.62 21.51 21.62 4.1K
10:19 21.62 21.62 21.58 21.61 1.1K
10:20 21.62 21.70 21.45 21.45 7.8K
10:21 21.41 21.41 21.41 21.41 0.8K
10:22 21.41 21.47 21.41 21.47 0.6K
10:23 21.42 21.51 21.42 21.42 1.1K
10:24 21.47 21.47 21.47 21.47 0.6K
10:25 21.47 21.47 21.47 21.47 3.3K
10:26 21.42 21.42 21.42 21.42 1.4K
10:27 21.42 21.50 21.42 21.50 0.4K
10:28 21.43 21.43 21.43 21.43 0.3K
10:30 21.50 21.50 21.50 21.50 0.6K
10:31 21.50 21.50 21.49 21.49 7.6K
10:32 21.49 21.50 21.43 21.50 4.5K
10:33 21.49 21.49 21.43 21.43 0.9K
10:35 21.50 21.50 21.50 21.50 1.9K
10:36 21.59 21.59 21.56 21.56 1.8K
10:37 21.56 21.56 21.54 21.54 1.3K
10:38 21.55 21.55 21.53 21.55 2.9K
10:39 21.53 21.53 21.53 21.53 0.6K
10:40 21.68 21.68 21.56 21.58 7.5K
10:41 21.58 21.60 21.58 21.60 2.4K
10:42 21.64 21.64 21.64 21.64 0.2K
10:43 21.62 21.64 21.61 21.61 3.7K
10:44 21.60 21.60 21.55 21.58 4.3K
10:45 21.58 21.58 21.58 21.58 0.5K
10:47 21.56 21.56 21.56 21.56 0.4K
10:49 21.57 21.57 21.54 21.55 2.1K
10:50 21.55 21.59 21.55 21.59 3.3K
10:51 21.67 21.67 21.67 21.67 0.3K
10:52 21.67 21.67 21.67 21.67 1.3K
10:54 21.72 21.72 21.72 21.72 2.4K
10:55 21.70 21.70 21.70 21.70 2.2K
10:56 21.69 21.69 21.69 21.69 0.4K
10:58 21.72 21.72 21.72 21.72 0.4K
10:59 21.72 21.72 21.72 21.72 0.7K
11:01 21.72 21.78 21.72 21.75 2.2K
11:02 21.75 21.76 21.75 21.76 1.9K
11:03 21.74 21.74 21.73 21.73 3.9K
11:05 21.68 21.70 21.68 21.69 2.3K
11:06 21.70 21.70 21.70 21.70 3.9K
11:07 21.70 21.70 21.70 21.70 1.1K
11:08 21.67 21.67 21.66 21.66 0.9K
11:09 21.66 21.66 21.60 21.60 1.2K
11:11 21.60 21.60 21.58 21.58 0.3K
11:12 21.61 21.61 21.61 21.61 0.4K
11:14 21.62 21.67 21.62 21.67 4.9K
11:15 21.70 21.70 21.70 21.70 3.9K
11:16 21.72 21.72 21.72 21.72 0.5K
11:18 21.74 21.74 21.74 21.74 5.6K
11:19 21.72 21.74 21.72 21.73 6.1K
11:20 21.71 21.73 21.71 21.73 0.6K
11:21 21.71 21.73 21.71 21.71 1.1K
11:22 21.71 21.71 21.69 21.69 4.1K
11:24 21.71 21.71 21.71 21.71 1.2K
11:26 21.74 21.74 21.74 21.74 0.1K
11:27 21.75 21.75 21.70 21.74 3.2K
11:30 21.74 21.74 21.74 21.74 1.4K
11:31 21.74 21.78 21.74 21.78 1.4K
11:32 21.68 21.68 21.68 21.68 3.0K
11:33 21.68 21.68 21.68 21.68 0.3K
11:34 21.68 21.68 21.66 21.66 1.2K
11:36 21.65 21.65 21.65 21.65 1.3K
11:37 21.74 21.74 21.74 21.74 2.0K
11:38 21.70 21.70 21.70 21.70 1.4K
11:40 21.68 21.68 21.68 21.68 0.5K
11:41 21.67 21.67 21.67 21.67 0.3K
11:42 21.68 21.68 21.68 21.68 1.1K
11:43 21.66 21.66 21.66 21.66 0.6K
11:44 21.69 21.69 21.69 21.69 0.5K
11:45 21.67 21.70 21.67 21.70 0.7K
11:46 21.71 21.73 21.71 21.73 4.1K
11:48 21.80 21.80 21.77 21.77 3.5K
11:49 21.77 21.77 21.75 21.75 0.8K
11:50 21.74 21.74 21.74 21.74 0.3K
11:51 21.73 21.73 21.73 21.73 0.4K
11:52 21.77 21.77 21.77 21.77 0.3K
11:53 21.73 21.76 21.73 21.76 0.9K
11:54 21.71 21.71 21.68 21.68 1.8K
11:55 21.70 21.71 21.70 21.71 1.6K
11:56 21.71 21.71 21.68 21.68 2.2K
11:57 21.65 21.65 21.60 21.60 1.2K
11:58 21.60 21.61 21.57 21.61 8.7K
11:59 21.61 21.64 21.61 21.64 2.9K
12:02 21.63 21.63 21.63 21.63 1.1K
12:04 21.67 21.67 21.64 21.65 2.5K
12:06 21.64 21.64 21.64 21.64 1.1K
12:08 21.66 21.66 21.66 21.66 0.2K
12:09 21.66 21.66 21.66 21.66 0.9K
12:10 21.65 21.66 21.64 21.65 2.5K
12:11 21.64 21.66 21.64 21.66 0.6K
12:12 21.66 21.71 21.66 21.71 4.0K
12:13 21.69 21.69 21.69 21.69 0.2K
12:14 21.69 21.69 21.67 21.67 1.8K
12:15 21.67 21.67 21.67 21.67 0.6K
12:16 21.67 21.67 21.67 21.67 1.4K
12:17 21.68 21.68 21.68 21.68 3.2K
12:21 21.76 21.76 21.76 21.76 0.3K
12:22 21.77 21.77 21.77 21.77 0.5K
12:23 21.75 21.75 21.73 21.73 3.8K
12:24 21.75 21.75 21.75 21.75 0.5K
12:25 21.75 21.75 21.75 21.75 0.3K
12:26 21.75 21.75 21.75 21.75 1.7K
12:28 21.72 21.72 21.72 21.72 0.6K
12:29 21.70 21.70 21.69 21.69 2.0K
12:30 21.71 21.71 21.71 21.71 1.5K
12:31 21.72 21.72 21.72 21.72 1.8K
12:32 21.73 21.73 21.73 21.73 0.8K
12:33 21.73 21.73 21.73 21.73 0.6K
12:35 21.72 21.72 21.70 21.70 5.5K
12:39 21.71 21.71 21.69 21.71 1.6K
12:40 21.74 21.75 21.74 21.75 2.8K
12:45 21.71 21.71 21.71 21.71 0.7K
12:46 21.73 21.73 21.73 21.73 0.4K
12:47 21.69 21.69 21.69 21.69 6.6K
12:48 21.69 21.69 21.69 21.69 1.4K
12:49 21.69 21.69 21.69 21.69 1.5K
12:50 21.69 21.75 21.69 21.75 3.1K
12:52 21.72 21.72 21.72 21.72 0.2K
12:53 21.72 21.72 21.72 21.72 0.3K
12:55 21.74 21.75 21.74 21.75 0.5K
12:56 21.72 21.80 21.72 21.80 4.3K
12:57 21.76 21.76 21.76 21.76 1.3K
12:58 21.76 21.76 21.76 21.76 1.9K
13:00 21.76 21.76 21.74 21.76 2.8K
13:01 21.75 21.76 21.75 21.76 1.1K
13:03 21.73 21.74 21.72 21.72 1.8K
13:04 21.74 21.74 21.74 21.74 1.1K
13:05 21.76 21.76 21.76 21.76 0.2K
13:07 21.76 21.79 21.73 21.76 10.6K
13:09 21.78 21.78 21.78 21.78 1.2K
13:10 21.76 21.76 21.76 21.76 0.7K
13:11 21.76 21.76 21.76 21.76 1.8K
13:13 21.80 21.80 21.80 21.80 1.1K
13:14 21.79 21.79 21.79 21.79 0.9K
13:16 21.75 21.75 21.73 21.73 4.3K
13:17 21.71 21.71 21.71 21.71 1.9K
13:18 21.68 21.68 21.66 21.66 2.4K
13:19 21.68 21.68 21.68 21.68 0.1K
13:20 21.68 21.68 21.68 21.68 1.6K
13:22 21.70 21.70 21.70 21.70 5.0K
13:23 21.73 21.73 21.71 21.71 10.5K
13:24 21.68 21.68 21.68 21.68 0.8K
13:25 21.71 21.71 21.71 21.71 2.0K
13:26 21.74 21.75 21.74 21.75 2.3K
13:27 21.77 21.77 21.77 21.77 1.2K
13:28 21.78 21.80 21.78 21.80 1.1K
13:29 21.81 21.81 21.81 21.81 0.5K
13:30 21.80 21.80 21.80 21.80 0.6K
13:31 21.79 21.79 21.76 21.76 2.3K
13:34 21.78 21.78 21.78 21.78 0.3K
13:35 21.78 21.78 21.75 21.75 0.8K
13:36 21.78 21.78 21.78 21.78 0.1K
13:37 21.78 21.78 21.78 21.78 0.2K
13:38 21.78 21.78 21.78 21.78 0.2K
13:39 21.78 21.82 21.78 21.82 2.2K
13:40 21.80 21.80 21.80 21.80 1.8K
13:41 21.79 21.79 21.79 21.79 2.8K
13:43 21.80 21.80 21.80 21.80 0.9K
13:45 21.80 21.80 21.77 21.77 1.7K
13:46 21.78 21.78 21.78 21.78 0.1K
13:47 21.77 21.77 21.77 21.77 1.6K
13:49 21.78 21.78 21.78 21.78 1.3K
13:51 21.78 21.78 21.78 21.78 0.1K
13:52 21.80 21.80 21.80 21.80 3.1K
13:55 21.84 21.84 21.84 21.84 1.6K
13:57 21.83 21.83 21.83 21.83 0.5K
13:58 21.83 21.83 21.83 21.83 0.2K
13:59 21.83 21.83 21.83 21.83 0.7K
14:00 21.84 21.84 21.84 21.84 2.0K
14:02 21.85 21.85 21.85 21.85 1.7K
14:06 21.85 21.85 21.84 21.84 0.5K
14:07 21.85 21.85 21.85 21.85 0.4K
14:08 21.85 21.85 21.85 21.85 1.4K
14:09 21.87 21.87 21.87 21.87 1.7K
14:11 21.89 21.97 21.89 21.97 4.1K
14:13 21.96 21.96 21.96 21.96 0.2K
14:14 21.94 22.05 21.94 22.05 12.8K
14:15 22.01 22.02 22.01 22.02 5.0K
14:16 22.00 22.00 22.00 22.00 1.8K
14:17 21.99 21.99 21.97 21.97 0.8K
14:18 22.00 22.00 21.99 21.99 1.2K
14:19 22.01 22.01 21.93 21.93 3.2K
14:20 21.91 21.91 21.91 21.91 1.2K
14:23 21.91 21.91 21.91 21.91 1.4K
14:25 21.91 21.91 21.91 21.91 0.2K
14:26 21.92 21.92 21.92 21.92 0.4K
14:27 21.89 21.89 21.89 21.89 2.6K
14:29 21.88 21.88 21.88 21.88 0.5K
14:30 21.88 21.88 21.86 21.86 2.4K
14:31 21.90 21.91 21.90 21.91 8.5K
14:33 21.94 21.94 21.94 21.94 0.3K
14:34 21.94 21.94 21.94 21.94 0.8K
14:35 21.94 21.94 21.91 21.91 1.8K
14:37 21.94 21.94 21.94 21.94 0.4K
14:39 21.92 21.92 21.92 21.92 0.5K
14:40 21.94 21.96 21.94 21.96 2.7K
14:44 21.95 21.95 21.91 21.91 2.0K
14:45 21.91 21.91 21.91 21.91 1.3K
14:46 21.91 21.91 21.91 21.91 0.7K
14:47 21.91 21.91 21.89 21.89 0.8K
14:48 21.91 21.91 21.91 21.91 1.0K
14:49 21.89 21.89 21.89 21.89 0.2K
14:50 21.89 21.89 21.89 21.89 1.4K
14:51 21.89 21.90 21.89 21.89 1.4K
14:53 21.89 21.90 21.89 21.90 0.6K
14:54 21.90 21.90 21.90 21.90 0.6K
14:57 21.89 21.89 21.89 21.89 0.6K
14:58 21.87 21.87 21.87 21.87 1.5K
15:00 21.85 21.85 21.78 21.78 4.0K
15:01 21.81 21.83 21.81 21.83 0.3K
15:02 21.83 21.86 21.83 21.84 1.5K
15:03 21.84 21.87 21.84 21.87 2.6K
15:04 21.88 21.88 21.88 21.88 1.7K
15:05 21.86 21.86 21.85 21.85 1.3K
15:06 21.85 21.86 21.85 21.85 1.8K
15:08 21.86 21.88 21.86 21.88 2.9K
15:09 21.88 21.88 21.88 21.88 2.9K
15:10 21.92 21.92 21.92 21.92 0.4K
15:11 21.95 21.95 21.95 21.95 0.2K
15:12 21.95 21.95 21.95 21.95 0.5K
15:13 21.92 21.97 21.92 21.97 0.9K
15:14 21.97 21.97 21.95 21.95 1.6K
15:15 21.96 21.96 21.96 21.96 2.5K
15:17 21.96 21.96 21.96 21.96 0.1K
15:18 21.96 21.97 21.96 21.97 0.8K
15:20 21.96 21.97 21.96 21.96 2.8K
15:21 21.97 21.97 21.97 21.97 0.4K
15:22 21.96 21.96 21.96 21.96 0.7K
15:23 21.97 21.97 21.97 21.97 1.8K
15:24 22.00 22.00 22.00 22.00 2.4K
15:25 22.01 22.02 22.01 22.02 3.5K
15:27 22.02 22.02 22.02 22.02 2.5K
15:28 22.04 22.04 22.04 22.04 1.2K
15:29 22.01 22.01 22.00 22.00 7.3K
15:30 22.02 22.02 21.93 21.93 4.5K
15:31 21.94 21.97 21.94 21.96 13.1K
15:32 21.96 21.96 21.94 21.95 5.2K
15:33 21.96 21.98 21.96 21.98 0.9K
15:34 21.98 21.98 21.98 21.98 2.1K
15:35 21.98 21.99 21.98 21.99 1.8K
15:36 21.99 22.01 21.99 22.01 2.6K
15:37 22.00 22.01 22.00 22.00 2.4K
15:38 22.00 22.00 22.00 22.00 1.5K
15:39 21.98 21.99 21.97 21.97 5.3K
15:40 21.94 21.94 21.92 21.92 5.5K
15:42 21.94 22.01 21.94 22.01 4.2K
15:43 22.01 22.01 21.96 21.96 3.6K
15:44 22.01 22.01 21.99 21.99 1.0K
15:45 22.00 22.01 21.98 21.98 5.0K
15:46 21.98 22.00 21.98 22.00 2.2K
15:47 22.00 22.00 21.95 21.95 5.8K
15:48 21.93 21.94 21.92 21.92 2.8K
15:50 21.93 21.95 21.92 21.95 8.4K
15:51 21.94 21.96 21.93 21.96 3.9K
15:52 21.97 21.97 21.94 21.94 9.0K
15:53 21.96 21.98 21.95 21.98 4.1K
15:54 21.96 21.97 21.96 21.97 4.1K
15:55 21.97 22.04 21.97 22.03 7.5K
15:56 22.03 22.04 22.02 22.02 10.7K
15:57 22.02 22.03 22.01 22.01 6.3K
15:58 22.00 22.04 22.00 22.02 20.9K
15:59 22.02 22.02 21.97 22.02 134.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available