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 19.07 19.07 19.02 19.07 6.5K
09:32 19.24 19.24 19.24 19.24 0.2K
09:38 19.25 19.25 19.25 19.25 0.2K
09:45 19.19 19.19 19.19 19.18 0.2K
09:49 19.08 19.08 19.08 19.08 0.3K
09:50 19.19 19.19 19.19 19.18 1.6K
09:57 18.98 18.98 18.98 18.98 0.3K
10:00 19.04 19.10 19.04 19.08 2.7K
10:02 19.35 19.35 19.35 19.35 0.7K
10:03 19.40 19.40 19.40 19.40 0.3K
10:04 19.42 19.42 19.42 19.42 0.3K
10:06 19.36 19.36 19.36 19.36 0.6K
10:07 19.31 19.37 19.31 19.31 1.8K
10:08 19.41 19.41 19.41 19.41 0.6K
10:09 19.41 19.48 19.41 19.48 0.6K
10:10 19.48 19.48 19.48 19.48 0.5K
10:11 19.54 19.54 19.54 19.54 1.0K
10:12 19.53 19.53 19.53 19.53 2.0K
10:13 19.60 19.60 19.60 19.60 1.0K
10:15 19.64 19.64 19.56 19.58 2.0K
10:17 19.51 19.51 19.49 19.49 6.1K
10:18 19.44 19.44 19.44 19.44 0.5K
10:19 19.42 19.42 19.42 19.42 0.3K
10:20 19.43 19.43 19.42 19.42 1.5K
10:21 19.41 19.41 19.41 19.41 0.7K
10:25 19.41 19.41 19.41 19.41 0.6K
10:26 19.38 19.42 19.38 19.42 1.2K
10:29 19.40 19.40 19.40 19.40 0.5K
10:30 19.40 19.40 19.40 19.40 0.7K
10:33 19.44 19.44 19.44 19.44 0.2K
10:34 19.41 19.41 19.41 19.41 1.7K
10:43 19.40 19.40 19.40 19.40 0.8K
10:44 19.43 19.43 19.43 19.43 0.8K
10:47 19.42 19.42 19.42 19.42 0.9K
10:48 19.42 19.48 19.42 19.48 7.5K
10:49 19.51 19.51 19.50 19.50 0.7K
10:50 19.51 19.51 19.51 19.51 0.9K
10:51 19.55 19.55 19.54 19.54 3.8K
11:00 19.59 19.59 19.59 19.59 1.0K
11:02 19.63 19.64 19.63 19.64 4.4K
11:07 19.63 19.63 19.63 19.63 1.2K
11:09 19.63 19.63 19.63 19.63 0.7K
11:10 19.67 19.67 19.67 19.67 1.7K
11:11 19.65 19.65 19.63 19.63 2.0K
11:13 19.64 19.64 19.64 19.64 1.0K
11:14 19.66 19.66 19.61 19.61 5.4K
11:16 19.60 19.60 19.60 19.60 1.1K
11:18 19.64 19.64 19.64 19.64 0.3K
11:19 19.62 19.62 19.62 19.62 0.9K
11:26 19.56 19.56 19.56 19.56 0.7K
11:27 19.53 19.53 19.53 19.53 0.9K
11:29 19.55 19.60 19.55 19.60 5.0K
11:30 19.70 19.70 19.70 19.70 1.5K
11:31 19.69 19.69 19.69 19.69 1.0K
11:37 19.68 19.68 19.68 19.68 1.2K
11:38 19.70 19.70 19.70 19.70 0.5K
11:41 19.75 19.75 19.75 19.75 1.5K
11:43 19.74 19.74 19.74 19.74 0.5K
11:45 19.75 19.75 19.75 19.75 1.3K
11:46 19.76 19.76 19.76 19.76 1.1K
11:48 19.78 19.78 19.78 19.78 0.8K
11:49 19.80 19.80 19.80 19.80 0.2K
11:50 19.80 19.80 19.80 19.80 0.3K
11:54 19.79 19.79 19.77 19.77 2.1K
11:56 19.75 19.75 19.75 19.75 1.1K
11:57 19.75 19.75 19.75 19.75 0.3K
11:59 19.76 19.76 19.76 19.76 0.7K
12:02 19.81 19.81 19.81 19.81 1.6K
12:12 19.82 19.82 19.82 19.82 2.3K
12:16 19.79 19.79 19.79 19.79 1.3K
12:18 19.73 19.73 19.73 19.73 2.4K
12:22 19.70 19.70 19.70 19.70 2.2K
12:28 19.67 19.67 19.67 19.67 0.4K
12:29 19.64 19.70 19.64 19.69 2.1K
12:30 19.70 19.70 19.70 19.70 0.2K
12:31 19.70 19.70 19.61 19.61 2.8K
12:33 19.65 19.65 19.65 19.65 0.3K
12:35 19.64 19.64 19.64 19.64 0.6K
12:36 19.60 19.60 19.60 19.60 0.2K
12:37 19.60 19.60 19.60 19.60 0.3K
12:38 19.60 19.60 19.60 19.60 0.9K
12:42 19.60 19.60 19.60 19.60 1.2K
12:47 19.60 19.60 19.60 19.60 1.5K
12:55 19.62 19.62 19.62 19.62 0.5K
12:56 19.58 19.60 19.58 19.58 3.3K
13:00 19.57 19.57 19.57 19.57 0.2K
13:02 19.57 19.57 19.55 19.55 1.9K
13:05 19.53 19.53 19.53 19.53 1.8K
13:10 19.51 19.51 19.50 19.50 0.5K
13:11 19.53 19.53 19.53 19.53 1.5K
13:20 19.54 19.54 19.54 19.54 3.8K
13:22 19.53 19.53 19.53 19.53 1.6K
13:27 19.51 19.53 19.51 19.53 2.2K
13:28 19.55 19.57 19.52 19.57 2.4K
13:30 19.56 19.56 19.56 19.56 1.9K
13:32 19.53 19.53 19.53 19.53 1.5K
13:36 19.56 19.56 19.56 19.56 0.2K
13:37 19.54 19.54 19.54 19.54 0.4K
13:39 19.55 19.55 19.55 19.55 1.9K
13:42 19.55 19.55 19.55 19.55 0.5K
13:44 19.56 19.56 19.56 19.56 2.8K
13:49 19.59 19.59 19.59 19.59 0.7K
13:52 19.56 19.56 19.56 19.56 1.4K
13:57 19.54 19.54 19.54 19.54 0.9K
13:58 19.56 19.56 19.56 19.56 2.0K
14:04 19.58 19.58 19.58 19.58 1.1K
14:06 19.60 19.60 19.60 19.60 1.5K
14:08 19.54 19.54 19.54 19.54 0.7K
14:11 19.59 19.59 19.59 19.59 2.2K
14:23 19.58 19.58 19.58 19.58 0.8K
14:25 19.59 19.59 19.59 19.59 1.3K
14:26 19.59 19.60 19.59 19.60 2.8K
14:27 19.58 19.58 19.58 19.58 2.3K
14:37 19.56 19.57 19.56 19.57 0.8K
14:43 19.58 19.58 19.54 19.54 8.1K
14:49 19.56 19.56 19.56 19.56 2.6K
14:50 19.56 19.56 19.56 19.56 0.2K
14:51 19.55 19.55 19.55 19.55 1.1K
14:52 19.57 19.57 19.57 19.57 1.2K
14:53 19.58 19.58 19.58 19.58 0.3K
14:55 19.57 19.57 19.57 19.57 0.4K
14:56 19.57 19.59 19.57 19.59 4.5K
14:57 19.59 19.59 19.56 19.56 1.7K
14:58 19.59 19.59 19.59 19.59 2.1K
14:59 19.60 19.68 19.60 19.68 7.9K
15:00 19.64 19.64 19.64 19.64 1.3K
15:01 19.64 19.64 19.64 19.64 0.5K
15:03 19.64 19.66 19.64 19.66 1.0K
15:05 19.68 19.70 19.68 19.70 1.6K
15:06 19.69 19.69 19.69 19.68 1.5K
15:11 19.68 19.68 19.68 19.68 0.1K
15:12 19.67 19.67 19.67 19.67 0.8K
15:13 19.60 19.60 19.60 19.60 8.5K
15:16 19.64 19.64 19.63 19.63 1.1K
15:18 19.63 19.63 19.63 19.63 0.5K
15:19 19.61 19.61 19.61 19.61 1.3K
15:21 19.61 19.61 19.61 19.61 0.2K
15:22 19.62 19.63 19.62 19.63 2.1K
15:23 19.64 19.65 19.64 19.65 1.9K
15:25 19.64 19.67 19.64 19.67 3.1K
15:26 19.66 19.67 19.66 19.67 3.0K
15:27 19.66 19.66 19.66 19.66 0.3K
15:29 19.67 19.68 19.66 19.66 2.8K
15:31 19.66 19.66 19.66 19.66 0.3K
15:32 19.67 19.67 19.67 19.67 1.4K
15:33 19.68 19.68 19.66 19.66 2.8K
15:34 19.66 19.66 19.66 19.66 1.9K
15:36 19.62 19.62 19.62 19.61 4.2K
15:42 19.61 19.61 19.61 19.61 0.1K
15:43 19.61 19.61 19.58 19.58 4.2K
15:44 19.57 19.58 19.57 19.58 2.4K
15:45 19.59 19.59 19.59 19.59 1.2K
15:47 19.59 19.59 19.59 19.59 1.8K
15:48 19.57 19.57 19.57 19.57 3.9K
15:50 19.53 19.53 19.52 19.53 4.3K
15:51 19.51 19.51 19.47 19.47 3.1K
15:52 19.49 19.49 19.49 19.49 1.4K
15:54 19.48 19.48 19.46 19.46 4.7K
15:55 19.46 19.46 19.45 19.45 2.2K
15:56 19.44 19.44 19.44 19.43 5.7K
15:57 19.44 19.44 19.43 19.43 4.6K
15:58 19.44 19.49 19.44 19.47 8.2K
15:59 19.47 19.47 19.45 19.47 144.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available