Compass Minerals

CMP
🏛️ usa →
19.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.85 18.85 18.85 18.85 5.2K
09:33 18.96 18.96 18.96 18.96 0.4K
09:35 18.85 18.85 18.85 18.85 0.5K
09:36 18.71 18.71 18.65 18.65 0.8K
09:37 18.64 18.64 18.60 18.60 1.4K
09:40 18.76 18.76 18.76 18.76 0.3K
09:41 18.76 18.76 18.76 18.76 3.4K
09:44 18.86 19.02 18.86 19.02 5.6K
09:47 19.05 19.10 19.05 19.05 0.8K
09:48 19.05 19.09 19.05 19.09 0.5K
09:51 19.12 19.24 19.07 19.24 2.8K
09:53 19.11 19.22 19.11 19.22 0.5K
09:56 19.12 19.12 19.12 19.12 0.2K
09:57 19.12 19.12 19.12 19.12 1.5K
09:58 19.13 19.13 19.13 19.13 0.1K
09:59 19.05 19.05 19.05 19.05 0.1K
10:00 19.13 19.27 19.13 19.27 5.7K
10:02 19.29 19.29 19.29 19.29 0.1K
10:03 19.29 19.33 19.29 19.33 1.0K
10:07 19.35 19.35 19.30 19.30 1.2K
10:08 19.24 19.24 19.24 19.24 1.2K
10:09 19.15 19.15 19.15 19.15 0.7K
10:14 19.30 19.30 19.30 19.30 1.6K
10:16 19.31 19.31 19.31 19.31 0.3K
10:18 19.28 19.28 19.28 19.28 1.5K
10:20 19.29 19.29 19.24 19.24 1.8K
10:22 19.24 19.24 19.24 19.24 0.4K
10:23 19.22 19.22 19.22 19.22 3.6K
10:28 19.27 19.27 19.24 19.24 1.9K
10:29 19.26 19.26 19.26 19.26 0.4K
10:30 19.25 19.25 19.25 19.25 1.3K
10:31 19.19 19.19 19.19 19.19 0.4K
10:32 19.18 19.18 19.18 19.18 0.1K
10:33 19.23 19.23 19.23 19.23 1.1K
10:35 19.23 19.23 19.23 19.23 0.8K
10:36 19.29 19.29 19.29 19.29 0.5K
10:40 19.29 19.29 19.29 19.29 0.5K
10:43 19.29 19.29 19.29 19.29 0.3K
10:45 19.28 19.31 19.28 19.31 0.5K
10:46 19.26 19.26 19.22 19.22 1.3K
10:49 19.17 19.17 19.17 19.17 0.1K
10:50 19.17 19.17 19.17 19.17 0.4K
10:53 19.18 19.18 19.18 19.18 1.5K
10:55 19.21 19.21 19.21 19.21 0.2K
10:56 19.19 19.19 19.18 19.18 0.6K
10:57 19.20 19.20 19.20 19.20 0.4K
10:59 19.18 19.28 19.18 19.28 2.4K
11:01 19.29 19.29 19.29 19.29 0.2K
11:03 19.30 19.30 19.30 19.30 0.9K
11:04 19.30 19.33 19.30 19.33 0.4K
11:06 19.33 19.33 19.32 19.32 3.3K
11:07 19.32 19.32 19.32 19.32 0.3K
11:08 19.30 19.30 19.30 19.30 1.1K
11:09 19.29 19.36 19.29 19.36 4.5K
11:11 19.34 19.34 19.34 19.34 0.2K
11:16 19.39 19.39 19.39 19.39 1.5K
11:17 19.42 19.46 19.42 19.46 0.8K
11:18 19.43 19.43 19.43 19.43 0.6K
11:20 19.46 19.46 19.46 19.46 0.3K
11:21 19.46 19.46 19.46 19.46 0.8K
11:22 19.48 19.48 19.42 19.43 5.4K
11:23 19.43 19.43 19.43 19.43 0.3K
11:24 19.41 19.41 19.41 19.41 0.9K
11:30 19.41 19.41 19.41 19.41 0.4K
11:31 19.43 19.43 19.43 19.43 0.5K
11:33 19.45 19.45 19.45 19.45 1.3K
11:34 19.46 19.47 19.46 19.47 0.7K
11:38 19.49 19.50 19.49 19.50 1.1K
11:40 19.46 19.46 19.46 19.46 1.5K
11:45 19.45 19.45 19.44 19.44 1.5K
11:46 19.44 19.44 19.44 19.44 2.1K
11:51 19.51 19.51 19.51 19.51 0.5K
11:54 19.53 19.53 19.48 19.48 2.2K
11:56 19.49 19.49 19.49 19.49 0.2K
11:57 19.48 19.48 19.48 19.48 0.7K
11:58 19.49 19.49 19.46 19.46 1.0K
11:59 19.46 19.46 19.46 19.45 0.5K
12:03 19.43 19.43 19.43 19.43 1.2K
12:04 19.44 19.44 19.44 19.44 1.2K
12:05 19.44 19.44 19.44 19.44 0.7K
12:06 19.44 19.44 19.44 19.43 1.5K
12:08 19.47 19.47 19.47 19.47 0.7K
12:12 19.46 19.46 19.45 19.45 1.5K
12:13 19.44 19.44 19.44 19.44 0.3K
12:15 19.45 19.45 19.45 19.45 1.4K
12:20 19.44 19.44 19.44 19.44 0.2K
12:21 19.44 19.44 19.44 19.44 0.2K
12:22 19.44 19.44 19.44 19.43 0.3K
12:25 19.43 19.43 19.43 19.43 1.0K
12:31 19.46 19.46 19.46 19.46 1.2K
12:32 19.45 19.45 19.45 19.45 2.6K
12:33 19.46 19.46 19.46 19.46 1.1K
12:37 19.50 19.52 19.50 19.52 0.5K
12:38 19.52 19.52 19.51 19.51 3.5K
12:40 19.54 19.54 19.54 19.54 0.5K
12:45 19.55 19.55 19.55 19.55 2.3K
12:46 19.56 19.56 19.56 19.56 0.6K
12:51 19.56 19.56 19.56 19.56 0.1K
12:53 19.53 19.53 19.53 19.53 3.9K
12:55 19.46 19.46 19.46 19.46 4.9K
12:56 19.45 19.45 19.43 19.43 2.0K
12:57 19.47 19.47 19.47 19.47 8.1K
13:03 19.47 19.47 19.47 19.47 2.0K
13:06 19.46 19.46 19.46 19.46 0.5K
13:07 19.47 19.47 19.41 19.43 3.0K
13:08 19.38 19.38 19.38 19.38 0.4K
13:10 19.40 19.40 19.40 19.40 0.4K
13:11 19.40 19.40 19.40 19.40 0.2K
13:12 19.38 19.38 19.30 19.33 6.8K
13:13 19.32 19.35 19.32 19.35 0.7K
13:14 19.35 19.35 19.35 19.35 0.4K
13:15 19.32 19.50 19.32 19.50 21.2K
13:19 19.48 19.48 19.45 19.45 3.8K
13:21 19.45 19.45 19.45 19.45 1.2K
13:24 19.47 19.47 19.47 19.47 0.7K
13:27 19.53 19.53 19.43 19.43 4.5K
13:32 19.40 19.40 19.39 19.39 7.3K
13:33 19.41 19.41 19.41 19.41 1.9K
13:36 19.39 19.39 19.39 19.39 2.0K
13:39 19.31 19.31 19.29 19.29 1.0K
13:41 19.27 19.27 19.27 19.27 1.2K
13:42 19.29 19.29 19.29 19.29 1.6K
13:47 19.31 19.31 19.29 19.29 0.7K
13:48 19.33 19.33 19.33 19.33 0.3K
13:49 19.33 19.33 19.30 19.30 1.3K
13:53 19.32 19.32 19.32 19.32 0.4K
13:55 19.30 19.30 19.30 19.30 0.5K
13:56 19.30 19.30 19.30 19.30 0.8K
14:00 19.30 19.30 19.26 19.26 3.5K
14:10 19.30 19.30 19.28 19.29 2.1K
14:13 19.29 19.29 19.29 19.29 1.3K
14:16 19.27 19.29 19.27 19.29 2.9K
14:18 19.31 19.31 19.31 19.31 1.2K
14:19 19.31 19.31 19.31 19.31 0.9K
14:20 19.29 19.29 19.29 19.29 0.3K
14:22 19.28 19.28 19.28 19.28 0.3K
14:25 19.29 19.29 19.29 19.29 0.1K
14:26 19.26 19.26 19.26 19.26 0.7K
14:27 19.24 19.24 19.24 19.24 0.6K
14:30 19.24 19.24 19.24 19.24 1.7K
14:32 19.28 19.28 19.27 19.27 0.9K
14:33 19.24 19.24 19.24 19.24 1.5K
14:35 19.24 19.24 19.24 19.24 0.9K
14:39 19.21 19.21 19.21 19.21 1.2K
14:40 19.21 19.21 19.21 19.20 0.2K
14:42 19.23 19.23 19.23 19.23 0.2K
14:44 19.23 19.23 19.23 19.23 2.2K
14:49 19.22 19.22 19.22 19.22 1.1K
14:54 19.24 19.24 19.21 19.21 2.0K
14:55 19.19 19.19 19.19 19.19 0.7K
14:56 19.21 19.21 19.21 19.21 1.6K
14:59 19.19 19.19 19.18 19.18 0.6K
15:01 19.19 19.19 19.19 19.19 1.1K
15:02 19.20 19.20 19.20 19.20 0.9K
15:04 19.18 19.18 19.18 19.18 1.0K
15:06 19.19 19.19 19.17 19.17 1.5K
15:07 19.17 19.17 19.17 19.17 1.9K
15:10 19.14 19.14 19.14 19.14 1.1K
15:12 19.14 19.14 19.13 19.13 2.6K
15:16 19.11 19.11 19.10 19.10 1.1K
15:19 19.14 19.14 19.14 19.14 1.2K
15:21 19.14 19.14 19.14 19.14 0.8K
15:23 19.17 19.17 19.17 19.17 0.3K
15:24 19.14 19.14 19.14 19.14 1.3K
15:25 19.16 19.16 19.15 19.15 2.8K
15:30 19.12 19.12 19.10 19.10 5.8K
15:31 19.15 19.15 19.15 19.15 1.2K
15:32 19.14 19.14 19.14 19.14 0.6K
15:33 19.14 19.14 19.13 19.13 2.2K
15:36 19.15 19.18 19.15 19.18 1.4K
15:37 19.16 19.16 19.15 19.15 2.1K
15:39 19.15 19.15 19.14 19.14 2.1K
15:40 19.13 19.14 19.13 19.14 0.5K
15:41 19.13 19.13 19.13 19.13 1.6K
15:42 19.14 19.14 19.14 19.14 0.2K
15:43 19.13 19.13 19.12 19.12 3.0K
15:45 19.13 19.13 19.13 19.13 1.3K
15:46 19.14 19.14 19.14 19.14 1.8K
15:48 19.16 19.16 19.15 19.15 2.7K
15:50 19.14 19.14 19.12 19.12 4.4K
15:52 19.12 19.13 19.12 19.13 1.3K
15:53 19.12 19.12 19.12 19.12 2.2K
15:54 19.13 19.13 19.12 19.13 2.5K
15:55 19.12 19.12 19.12 19.12 5.5K
15:56 19.14 19.14 19.09 19.09 7.6K
15:57 19.10 19.10 19.09 19.09 3.1K
15:58 19.09 19.09 19.07 19.07 8.9K
15:59 19.11 19.11 19.02 19.02 84.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available