Compass Minerals

CMP
🏛️ usa →
19.83
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.26 21.26 21.26 21.26 7.1K
09:31 21.27 21.27 21.27 21.27 0.2K
09:37 21.08 21.19 21.08 21.19 2.0K
09:38 21.19 21.19 21.19 21.19 0.4K
09:39 21.19 21.19 21.19 21.19 0.6K
09:44 21.19 21.21 21.19 21.21 2.1K
09:47 21.15 21.20 21.15 21.20 0.2K
09:48 21.15 21.19 21.15 21.19 0.6K
09:49 21.13 21.13 21.13 21.13 1.0K
09:50 21.10 21.15 21.10 21.15 1.1K
09:54 21.16 21.28 21.16 21.28 2.9K
09:55 21.30 21.30 21.30 21.30 1.5K
09:58 21.33 21.33 21.33 21.33 0.2K
09:59 21.33 21.33 21.33 21.33 0.2K
10:00 21.35 21.35 21.35 21.35 0.9K
10:01 21.37 21.37 21.37 21.37 0.2K
10:03 21.35 21.35 21.35 21.35 0.5K
10:05 21.35 21.35 21.35 21.35 0.4K
10:06 21.36 21.36 21.30 21.30 1.4K
10:08 21.26 21.26 21.23 21.23 0.8K
10:09 21.28 21.28 21.28 21.28 2.6K
10:11 21.33 21.33 21.33 21.33 0.3K
10:12 21.30 21.30 21.30 21.30 0.8K
10:13 21.30 21.30 21.30 21.30 0.7K
10:14 21.30 21.30 21.30 21.30 1.0K
10:16 21.25 21.25 21.22 21.23 0.8K
10:17 21.21 21.21 21.19 21.19 1.5K
10:20 21.19 21.19 21.19 21.19 1.8K
10:21 21.22 21.22 21.22 21.22 0.2K
10:22 21.22 21.22 21.22 21.22 0.3K
10:23 21.22 21.22 21.20 21.20 1.2K
10:24 21.16 21.16 21.16 21.16 0.3K
10:25 21.16 21.16 21.16 21.16 0.6K
10:26 21.17 21.17 21.14 21.14 1.0K
10:28 21.15 21.15 21.15 21.15 1.3K
10:30 21.16 21.16 21.16 21.16 0.3K
10:31 21.15 21.15 21.15 21.15 0.3K
10:33 21.14 21.14 21.14 21.14 0.6K
10:34 21.12 21.12 21.12 21.12 0.3K
10:38 21.11 21.11 21.11 21.11 0.4K
10:39 21.10 21.10 21.10 21.10 1.2K
10:40 21.11 21.11 21.11 21.11 0.6K
10:41 21.07 21.07 21.07 21.07 0.4K
10:43 21.06 21.06 21.06 21.06 0.9K
10:44 21.07 21.07 21.06 21.06 1.5K
10:45 21.06 21.06 21.06 21.06 0.8K
10:46 21.01 21.01 21.01 21.01 1.4K
10:47 20.98 21.00 20.98 21.00 0.5K
10:48 20.98 20.98 20.98 20.98 0.2K
10:49 21.02 21.05 21.02 21.05 1.9K
10:50 21.03 21.05 21.03 21.05 1.5K
10:51 21.03 21.03 21.03 21.03 0.9K
10:53 21.03 21.03 21.03 21.03 0.3K
10:54 21.00 21.00 21.00 21.00 0.4K
10:55 21.02 21.02 21.02 21.02 0.1K
10:56 21.02 21.02 21.02 21.02 0.4K
10:58 20.99 20.99 20.99 20.99 0.4K
11:00 21.09 21.09 21.09 21.09 2.6K
11:03 21.11 21.11 21.11 21.11 1.1K
11:06 21.13 21.13 21.13 21.13 2.0K
11:09 21.16 21.16 21.16 21.16 0.5K
11:10 21.14 21.16 21.14 21.14 1.3K
11:11 21.09 21.09 21.03 21.03 2.6K
11:12 20.99 20.99 20.99 20.99 3.0K
11:14 21.03 21.05 21.03 21.05 2.2K
11:15 21.04 21.07 21.04 21.07 0.9K
11:17 21.09 21.09 21.09 21.09 0.6K
11:19 21.04 21.04 21.04 21.04 0.4K
11:20 21.02 21.02 21.02 21.02 1.5K
11:22 20.99 20.99 20.99 20.99 0.9K
11:24 20.95 20.95 20.95 20.95 0.1K
11:25 20.95 20.95 20.95 20.95 0.4K
11:26 20.96 20.96 20.96 20.96 0.4K
11:30 20.97 20.98 20.97 20.98 2.0K
11:31 20.96 20.96 20.96 20.96 0.7K
11:32 20.98 20.98 20.98 20.98 1.0K
11:34 21.03 21.03 21.03 21.03 1.2K
11:35 21.03 21.05 21.03 21.05 3.8K
11:40 21.03 21.03 21.03 21.03 0.3K
11:42 21.02 21.02 21.01 21.01 0.3K
11:43 21.02 21.02 21.02 21.02 1.0K
11:46 21.03 21.03 21.03 21.03 1.0K
11:48 21.03 21.03 21.03 21.03 0.3K
11:50 21.03 21.03 21.03 21.03 1.0K
11:52 21.05 21.05 21.05 21.05 1.0K
11:54 21.04 21.04 21.04 21.04 0.8K
11:58 21.06 21.06 21.06 21.06 0.3K
11:59 21.05 21.05 21.05 21.05 0.5K
12:00 21.05 21.05 21.05 21.05 0.8K
12:01 21.07 21.07 21.06 21.06 1.2K
12:03 21.05 21.05 21.05 21.05 0.5K
12:04 21.06 21.06 21.06 21.06 0.8K
12:07 21.08 21.08 21.08 21.08 1.2K
12:11 21.10 21.10 21.10 21.10 0.2K
12:12 21.11 21.11 21.11 21.11 2.0K
12:17 21.14 21.14 21.09 21.09 1.4K
12:19 21.08 21.08 21.05 21.06 0.6K
12:21 21.06 21.06 21.06 21.06 0.3K
12:22 21.05 21.05 21.05 21.05 0.5K
12:24 21.06 21.06 21.06 21.06 0.5K
12:25 21.07 21.07 21.07 21.07 0.4K
12:26 21.08 21.08 21.08 21.08 0.5K
12:27 21.09 21.09 21.09 21.09 0.6K
12:28 21.08 21.08 21.08 21.08 0.4K
12:29 21.07 21.07 21.07 21.07 0.6K
12:31 21.07 21.10 21.07 21.10 2.1K
12:32 21.09 21.09 21.09 21.09 0.2K
12:33 21.06 21.07 21.06 21.07 0.4K
12:34 21.05 21.08 21.05 21.08 0.2K
12:35 21.07 21.07 21.04 21.04 1.0K
12:36 21.03 21.06 21.03 21.06 4.6K
12:37 21.18 21.18 21.18 21.18 26.8K
12:38 21.20 21.22 21.20 21.22 1.6K
12:39 21.26 21.26 21.26 21.26 1.0K
12:40 21.23 21.23 21.20 21.20 0.4K
12:41 21.21 21.21 21.21 21.21 0.2K
12:42 21.23 21.25 21.23 21.25 1.4K
12:43 21.21 21.21 21.21 21.21 0.1K
12:44 21.25 21.25 21.25 21.25 1.8K
12:45 21.28 21.28 21.26 21.26 0.5K
12:46 21.25 21.25 21.25 21.25 0.3K
12:47 21.27 21.27 21.27 21.27 0.3K
12:48 21.29 21.29 21.29 21.29 0.4K
12:49 21.27 21.27 21.27 21.27 0.5K
12:50 21.27 21.27 21.27 21.27 5.1K
12:52 21.23 21.23 21.20 21.20 1.9K
12:53 21.23 21.23 21.23 21.23 0.4K
12:55 21.21 21.21 21.21 21.21 0.4K
12:57 21.21 21.22 21.20 21.22 4.3K
12:58 21.22 21.22 21.22 21.22 0.6K
13:00 21.24 21.24 21.24 21.24 1.0K
13:01 21.26 21.26 21.26 21.26 0.6K
13:02 21.21 21.24 21.21 21.24 0.9K
13:03 21.24 21.24 21.24 21.24 0.4K
13:04 21.26 21.26 21.26 21.26 1.5K
13:05 21.21 21.26 21.21 21.26 0.9K
13:06 21.27 21.27 21.27 21.27 0.5K
13:08 21.24 21.26 21.23 21.26 2.5K
13:09 21.23 21.23 21.23 21.23 0.2K
13:10 21.23 21.24 21.23 21.24 1.0K
13:11 21.23 21.23 21.23 21.23 0.8K
13:12 21.24 21.24 21.24 21.24 0.6K
13:14 21.21 21.23 21.21 21.23 3.0K
13:15 21.22 21.22 21.22 21.22 2.3K
13:17 21.24 21.24 21.24 21.24 1.4K
13:19 21.24 21.24 21.24 21.24 0.1K
13:20 21.24 21.24 21.17 21.17 3.4K
13:21 21.15 21.15 21.15 21.15 2.2K
13:22 21.16 21.16 21.15 21.15 1.2K
13:23 21.16 21.16 21.16 21.16 2.1K
13:25 21.17 21.19 21.17 21.19 0.5K
13:26 21.19 21.19 21.15 21.15 1.8K
13:29 21.16 21.17 21.16 21.16 1.2K
13:30 21.17 21.17 21.17 21.17 0.3K
13:31 21.17 21.17 21.17 21.17 0.1K
13:32 21.18 21.19 21.13 21.13 5.4K
13:33 21.15 21.15 21.15 21.15 1.8K
13:35 21.14 21.18 21.14 21.17 0.9K
13:36 21.20 21.20 21.20 21.20 0.3K
13:38 21.19 21.24 21.19 21.23 2.7K
13:39 21.22 21.22 21.22 21.22 0.2K
13:40 21.26 21.26 21.25 21.25 1.4K
13:41 21.26 21.26 21.22 21.22 1.3K
13:43 21.27 21.27 21.27 21.27 0.7K
13:44 21.25 21.25 21.25 21.25 0.2K
13:46 21.27 21.27 21.27 21.27 0.3K
13:47 21.29 21.29 21.29 21.29 0.8K
13:48 21.28 21.28 21.28 21.28 1.0K
13:51 21.30 21.30 21.30 21.30 0.4K
13:52 21.32 21.32 21.32 21.32 0.6K
13:54 21.31 21.31 21.31 21.31 0.4K
13:57 21.33 21.33 21.30 21.30 0.4K
13:58 21.32 21.32 21.32 21.32 0.2K
13:59 21.33 21.33 21.30 21.30 1.4K
14:00 21.30 21.30 21.28 21.28 2.3K
14:03 21.28 21.28 21.28 21.28 0.7K
14:04 21.28 21.28 21.28 21.28 1.2K
14:05 21.27 21.27 21.24 21.24 1.3K
14:06 21.25 21.27 21.25 21.27 1.3K
14:07 21.28 21.28 21.28 21.28 1.0K
14:09 21.27 21.28 21.27 21.28 0.6K
14:10 21.29 21.29 21.28 21.28 1.0K
14:12 21.26 21.28 21.26 21.28 0.5K
14:13 21.29 21.29 21.29 21.29 0.4K
14:15 21.28 21.28 21.26 21.28 1.5K
14:16 21.29 21.29 21.29 21.29 1.3K
14:18 21.29 21.29 21.29 21.29 0.2K
14:20 21.31 21.31 21.31 21.31 0.2K
14:21 21.28 21.28 21.28 21.28 0.9K
14:23 21.39 21.39 21.37 21.37 2.5K
14:24 21.37 21.37 21.37 21.37 1.8K
14:25 21.37 21.38 21.35 21.38 2.7K
14:27 21.37 21.37 21.37 21.37 0.3K
14:28 21.39 21.39 21.39 21.39 0.2K
14:29 21.39 21.39 21.36 21.36 1.8K
14:30 21.37 21.37 21.37 21.37 0.3K
14:31 21.37 21.37 21.35 21.36 1.3K
14:33 21.36 21.36 21.35 21.35 1.9K
14:34 21.32 21.32 21.32 21.32 1.8K
14:36 21.32 21.32 21.32 21.32 0.8K
14:39 21.32 21.32 21.32 21.32 0.3K
14:40 21.31 21.32 21.31 21.32 1.4K
14:41 21.34 21.34 21.34 21.34 2.5K
14:43 21.33 21.34 21.32 21.34 1.1K
14:44 21.34 21.34 21.34 21.34 0.4K
14:46 21.34 21.34 21.32 21.32 1.0K
14:48 21.36 21.36 21.36 21.36 1.7K
14:49 21.39 21.39 21.37 21.37 1.0K
14:51 21.40 21.51 21.40 21.51 31.4K
14:52 21.50 21.51 21.50 21.51 4.4K
14:53 21.52 21.52 21.50 21.52 1.4K
14:54 21.50 21.50 21.50 21.50 0.5K
14:55 21.48 21.48 21.48 21.48 0.2K
14:56 21.50 21.50 21.50 21.50 0.2K
14:57 21.50 21.52 21.50 21.52 10.7K
14:58 21.47 21.50 21.45 21.46 7.9K
14:59 21.42 21.42 21.42 21.42 0.9K
15:01 21.45 21.45 21.41 21.41 3.0K
15:04 21.42 21.42 21.42 21.42 0.2K
15:05 21.46 21.46 21.46 21.46 0.9K
15:07 21.42 21.42 21.42 21.42 0.2K
15:08 21.44 21.46 21.44 21.46 0.6K
15:09 21.51 21.52 21.51 21.52 14.9K
15:10 21.49 21.49 21.49 21.49 2.2K
15:12 21.44 21.44 21.44 21.44 0.6K
15:13 21.43 21.45 21.33 21.33 10.4K
15:14 21.36 21.36 21.34 21.34 4.3K
15:15 21.34 21.34 21.33 21.33 1.1K
15:16 21.32 21.32 21.32 21.32 0.2K
15:17 21.32 21.33 21.32 21.33 8.6K
15:18 21.30 21.34 21.30 21.34 0.3K
15:19 21.34 21.34 21.34 21.34 0.9K
15:20 21.31 21.31 21.31 21.31 0.5K
15:21 21.33 21.33 21.33 21.33 0.3K
15:22 21.35 21.35 21.35 21.35 0.3K
15:23 21.33 21.35 21.33 21.35 0.4K
15:24 21.34 21.42 21.34 21.42 9.9K
15:25 21.43 21.43 21.39 21.39 1.0K
15:26 21.39 21.40 21.39 21.40 1.1K
15:27 21.41 21.42 21.41 21.42 0.7K
15:28 21.42 21.42 21.42 21.42 0.3K
15:29 21.42 21.42 21.38 21.38 2.5K
15:30 21.39 21.41 21.35 21.35 7.8K
15:31 21.37 21.37 21.37 21.37 0.1K
15:32 21.36 21.36 21.36 21.36 0.3K
15:33 21.33 21.40 21.33 21.40 2.7K
15:35 21.42 21.42 21.40 21.40 1.1K
15:36 21.43 21.44 21.43 21.44 2.1K
15:37 21.45 21.45 21.44 21.44 1.1K
15:38 21.44 21.44 21.44 21.44 1.1K
15:39 21.46 21.46 21.46 21.46 2.1K
15:40 21.46 21.46 21.46 21.46 1.0K
15:41 21.46 21.49 21.46 21.49 1.4K
15:42 21.48 21.48 21.48 21.48 0.8K
15:43 21.48 21.48 21.47 21.47 0.4K
15:44 21.50 21.50 21.48 21.48 10.2K
15:45 21.45 21.46 21.45 21.46 0.9K
15:46 21.45 21.45 21.45 21.45 0.7K
15:47 21.48 21.48 21.45 21.45 5.5K
15:48 21.43 21.44 21.39 21.39 2.1K
15:49 21.41 21.41 21.41 21.41 2.4K
15:50 21.38 21.40 21.38 21.39 2.1K
15:51 21.41 21.42 21.40 21.40 2.3K
15:52 21.43 21.47 21.40 21.47 9.9K
15:53 21.48 21.50 21.47 21.48 2.6K
15:54 21.48 21.49 21.48 21.49 3.4K
15:55 21.50 21.50 21.46 21.48 8.5K
15:56 21.49 21.49 21.48 21.48 3.2K
15:57 21.48 21.49 21.48 21.49 5.0K
15:58 21.50 21.52 21.48 21.49 13.1K
15:59 21.51 21.58 21.50 21.50 170.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available