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 19.68 19.68 19.48 19.48 12.8K
09:31 19.47 19.47 19.47 19.47 0.1K
09:32 19.59 19.59 19.59 19.59 0.2K
09:33 19.59 19.59 19.59 19.59 0.3K
09:34 19.59 19.59 19.47 19.47 0.2K
09:35 19.69 19.69 19.69 19.69 0.3K
09:36 19.47 19.58 19.47 19.58 0.3K
09:37 19.42 19.42 19.42 19.42 1.1K
09:40 19.45 19.45 19.45 19.45 0.3K
09:42 19.45 19.45 19.45 19.45 1.0K
09:54 19.52 19.52 19.52 19.52 0.7K
10:00 19.53 19.53 19.53 19.53 1.3K
10:03 19.54 19.54 19.54 19.54 0.5K
10:04 19.53 19.53 19.53 19.53 0.7K
10:05 19.54 19.54 19.54 19.54 0.9K
10:06 19.53 19.53 19.53 19.52 0.5K
10:07 19.55 19.55 19.55 19.55 0.4K
10:08 19.57 19.57 19.57 19.57 0.3K
10:09 19.57 19.57 19.57 19.57 0.8K
10:15 19.58 19.58 19.58 19.58 0.4K
10:17 19.56 19.56 19.56 19.56 1.6K
10:19 19.54 19.54 19.54 19.54 1.1K
10:22 19.54 19.54 19.54 19.54 0.5K
10:25 19.56 19.56 19.56 19.56 0.4K
10:26 19.56 19.56 19.56 19.56 0.1K
10:27 19.55 19.56 19.55 19.56 0.4K
10:28 19.56 19.58 19.56 19.58 0.8K
10:29 19.60 19.60 19.60 19.60 0.3K
10:32 19.61 19.61 19.61 19.61 0.3K
10:34 19.60 19.60 19.60 19.60 1.4K
10:35 19.57 19.57 19.57 19.57 1.2K
10:36 19.56 19.56 19.56 19.56 1.1K
10:40 19.44 19.44 19.44 19.44 0.8K
10:43 19.45 19.45 19.45 19.45 2.2K
10:49 19.39 19.39 19.39 19.39 2.2K
10:56 19.36 19.36 19.36 19.36 0.4K
10:59 19.42 19.42 19.42 19.42 2.5K
11:00 19.39 19.39 19.39 19.39 0.6K
11:03 19.39 19.39 19.39 19.39 0.4K
11:07 19.39 19.39 19.39 19.39 0.7K
11:09 19.39 19.39 19.39 19.39 0.1K
11:10 19.37 19.37 19.34 19.34 1.9K
11:12 19.31 19.31 19.31 19.31 1.0K
11:15 19.37 19.37 19.37 19.36 1.0K
11:16 19.37 19.37 19.37 19.36 0.5K
11:20 19.40 19.40 19.40 19.40 0.1K
11:22 19.35 19.35 19.35 19.35 0.9K
11:27 19.37 19.38 19.37 19.38 1.4K
11:29 19.37 19.37 19.37 19.37 0.3K
11:32 19.37 19.37 19.37 19.37 0.3K
11:35 19.40 19.42 19.40 19.42 1.2K
11:36 19.45 19.45 19.45 19.45 0.2K
11:38 19.43 19.45 19.43 19.43 0.7K
11:40 19.44 19.44 19.44 19.44 0.1K
11:41 19.45 19.45 19.45 19.45 0.9K
11:45 19.48 19.48 19.48 19.48 0.2K
11:46 19.48 19.48 19.48 19.48 0.2K
11:48 19.47 19.47 19.46 19.46 0.3K
11:50 19.47 19.48 19.47 19.48 0.6K
11:52 19.45 19.45 19.45 19.45 1.8K
11:53 19.46 19.46 19.46 19.46 0.1K
11:54 19.46 19.46 19.46 19.45 0.3K
11:58 19.47 19.48 19.47 19.48 1.0K
12:04 19.45 19.45 19.45 19.45 2.7K
12:18 19.44 19.44 19.44 19.44 1.1K
12:20 19.42 19.42 19.42 19.42 3.1K
12:32 19.45 19.47 19.45 19.47 0.3K
12:34 19.49 19.49 19.49 19.49 0.4K
12:35 19.49 19.49 19.49 19.49 0.3K
12:37 19.50 19.50 19.50 19.50 0.5K
12:38 19.48 19.48 19.48 19.48 0.3K
12:39 19.48 19.48 19.48 19.48 2.2K
12:42 19.51 19.51 19.51 19.51 1.4K
12:43 19.49 19.49 19.49 19.49 1.2K
12:45 19.52 19.52 19.52 19.52 1.7K
12:51 19.53 19.53 19.53 19.53 1.2K
12:54 19.50 19.52 19.50 19.52 0.9K
12:59 19.54 19.54 19.54 19.54 2.0K
13:04 19.57 19.57 19.57 19.57 2.3K
13:10 19.58 19.58 19.58 19.58 1.2K
13:13 19.58 19.58 19.58 19.58 0.3K
13:15 19.59 19.59 19.59 19.59 0.1K
13:16 19.59 19.59 19.59 19.59 0.9K
13:18 19.59 19.59 19.58 19.58 4.8K
13:24 19.60 19.61 19.60 19.61 1.5K
13:25 19.60 19.60 19.60 19.60 1.4K
13:26 19.59 19.59 19.57 19.57 2.1K
13:27 19.56 19.56 19.56 19.56 0.3K
13:28 19.55 19.55 19.54 19.54 1.9K
13:34 19.51 19.51 19.51 19.51 0.7K
13:40 19.51 19.51 19.51 19.51 0.7K
13:42 19.51 19.51 19.51 19.51 0.2K
13:43 19.54 19.54 19.54 19.54 2.4K
13:51 19.57 19.57 19.57 19.57 1.2K
13:52 19.59 19.59 19.59 19.59 0.4K
13:55 19.58 19.58 19.56 19.56 1.1K
13:58 19.57 19.57 19.57 19.57 0.7K
14:00 19.57 19.57 19.57 19.57 0.1K
14:01 19.56 19.58 19.56 19.58 1.5K
14:04 19.62 19.62 19.62 19.62 0.5K
14:05 19.62 19.62 19.62 19.62 3.0K
14:07 19.59 19.59 19.59 19.59 0.3K
14:09 19.59 19.59 19.59 19.59 0.3K
14:11 19.59 19.59 19.59 19.59 0.4K
14:19 19.61 19.61 19.61 19.61 1.6K
14:21 19.62 19.62 19.62 19.62 0.5K
14:22 19.62 19.62 19.62 19.61 2.4K
14:29 19.59 19.61 19.59 19.61 2.1K
14:37 19.64 19.64 19.64 19.64 0.2K
14:38 19.64 19.64 19.64 19.64 1.5K
14:39 19.66 19.66 19.65 19.65 5.1K
14:40 19.70 19.72 19.70 19.72 1.2K
14:41 19.73 19.74 19.73 19.74 1.5K
14:42 19.72 19.72 19.71 19.70 1.6K
14:44 19.72 19.73 19.72 19.73 0.7K
14:45 19.75 19.75 19.75 19.75 0.3K
14:46 19.76 19.76 19.76 19.76 1.1K
14:51 19.76 19.76 19.76 19.76 0.8K
14:52 19.74 19.74 19.74 19.74 2.6K
14:55 19.78 19.78 19.78 19.78 2.2K
14:56 19.82 19.82 19.82 19.82 0.5K
14:57 19.82 19.82 19.82 19.82 0.3K
14:58 19.82 19.82 19.82 19.82 2.2K
15:00 19.82 19.83 19.82 19.83 0.8K
15:01 19.80 19.80 19.80 19.80 2.1K
15:04 19.81 19.81 19.81 19.81 0.2K
15:05 19.79 19.79 19.77 19.77 3.9K
15:07 19.80 19.81 19.80 19.81 1.3K
15:08 19.81 19.82 19.81 19.82 0.4K
15:09 19.82 19.82 19.80 19.80 3.6K
15:15 19.77 19.77 19.77 19.77 0.6K
15:18 19.76 19.76 19.75 19.75 1.4K
15:22 19.74 19.74 19.74 19.74 0.2K
15:23 19.75 19.79 19.75 19.79 3.2K
15:24 19.75 19.75 19.75 19.75 2.2K
15:25 19.77 19.77 19.77 19.77 1.2K
15:26 19.76 19.76 19.74 19.74 1.2K
15:27 19.75 19.75 19.75 19.75 0.1K
15:28 19.75 19.75 19.74 19.74 0.3K
15:29 19.74 19.74 19.74 19.74 2.8K
15:30 19.73 19.73 19.72 19.72 2.6K
15:31 19.71 19.71 19.71 19.71 0.6K
15:32 19.76 19.77 19.76 19.77 12.9K
15:34 19.83 19.84 19.83 19.84 3.7K
15:35 19.82 19.82 19.82 19.82 1.8K
15:36 19.82 19.82 19.82 19.82 0.6K
15:38 19.83 19.83 19.83 19.83 1.2K
15:39 19.84 19.84 19.84 19.84 0.6K
15:40 19.90 19.90 19.90 19.90 4.6K
15:41 19.90 19.90 19.78 19.81 22.3K
15:43 19.77 19.77 19.77 19.77 1.3K
15:44 19.72 19.72 19.72 19.72 3.2K
15:47 19.75 19.75 19.75 19.75 1.4K
15:48 19.73 19.76 19.73 19.76 2.4K
15:49 19.76 19.76 19.76 19.76 1.7K
15:50 19.81 19.81 19.81 19.81 3.1K
15:52 19.82 19.82 19.80 19.80 2.5K
15:53 19.79 19.79 19.79 19.79 0.9K
15:54 19.76 19.76 19.75 19.75 4.6K
15:55 19.81 19.81 19.78 19.77 2.4K
15:56 19.78 19.80 19.75 19.80 3.0K
15:57 19.78 19.80 19.76 19.80 8.1K
15:58 19.82 19.84 19.82 19.84 7.8K
15:59 19.86 19.86 19.79 19.80 99.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available