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 19.83 19.83 19.83 19.83 5.8K
09:45 19.91 19.91 19.91 19.91 0.2K
09:46 19.99 19.99 19.92 19.92 1.1K
09:50 19.92 19.92 19.92 19.92 1.5K
09:53 19.88 19.88 19.88 19.88 0.4K
09:55 19.89 19.89 19.89 19.89 0.8K
09:58 19.90 19.91 19.90 19.91 1.0K
09:59 19.89 19.89 19.89 19.89 0.1K
10:00 19.93 19.93 19.93 19.93 0.5K
10:01 20.09 20.09 20.08 20.08 5.5K
10:02 20.08 20.08 20.08 20.08 1.1K
10:04 20.08 20.08 20.08 20.08 0.3K
10:06 20.09 20.09 20.09 20.09 0.2K
10:07 20.09 20.09 20.09 20.09 1.3K
10:08 20.09 20.09 20.09 20.09 0.1K
10:09 20.09 20.09 20.09 20.09 2.4K
10:14 20.08 20.08 20.08 20.08 0.1K
10:15 20.01 20.01 20.01 20.01 0.3K
10:16 20.08 20.08 20.08 20.08 0.5K
10:19 20.08 20.08 20.08 20.08 0.3K
10:20 20.08 20.08 20.08 20.08 0.6K
10:24 20.09 20.09 20.09 20.09 0.5K
10:25 20.03 20.03 20.03 20.03 0.5K
10:28 20.06 20.06 20.06 20.06 0.7K
10:29 20.09 20.09 20.09 20.09 0.5K
10:32 20.11 20.11 20.11 20.11 0.6K
10:34 20.09 20.09 20.09 20.09 0.2K
10:35 20.03 20.03 20.03 20.03 0.2K
10:37 20.09 20.09 20.01 20.01 4.4K
10:43 19.98 19.98 19.98 19.98 0.3K
10:45 19.96 19.96 19.94 19.94 1.1K
10:46 19.86 19.86 19.86 19.86 0.2K
10:49 19.90 19.90 19.90 19.90 2.8K
10:50 19.94 19.94 19.94 19.93 0.3K
10:52 19.94 19.94 19.94 19.93 0.2K
10:54 19.95 19.95 19.94 19.93 0.8K
10:56 19.91 19.91 19.88 19.88 0.8K
10:58 19.91 19.91 19.91 19.91 0.2K
10:59 19.90 19.91 19.87 19.86 1.1K
11:00 19.87 19.87 19.87 19.87 0.6K
11:03 19.86 19.86 19.86 19.86 1.6K
11:11 19.82 19.82 19.82 19.82 0.5K
11:15 19.86 19.86 19.86 19.86 1.4K
11:19 19.87 19.87 19.87 19.87 0.7K
11:20 19.84 19.84 19.84 19.84 1.2K
11:22 19.82 19.82 19.82 19.82 0.6K
11:25 19.76 19.76 19.76 19.76 0.6K
11:29 19.76 19.76 19.76 19.76 1.2K
11:37 19.78 19.78 19.78 19.78 0.8K
11:38 19.81 19.85 19.81 19.85 3.7K
11:47 19.80 19.80 19.80 19.80 2.3K
11:49 19.77 19.77 19.77 19.77 1.4K
11:53 19.75 19.75 19.75 19.75 1.7K
11:56 19.75 19.75 19.75 19.75 0.8K
11:58 19.75 19.75 19.75 19.75 1.0K
12:02 19.75 19.75 19.75 19.75 1.0K
12:06 19.72 19.72 19.72 19.72 1.4K
12:11 19.71 19.71 19.71 19.70 0.5K
12:13 19.74 19.74 19.74 19.74 2.5K
12:19 19.77 19.77 19.77 19.77 1.4K
12:20 19.77 19.77 19.77 19.77 0.7K
12:21 19.78 19.78 19.78 19.78 2.7K
12:31 19.75 19.75 19.75 19.75 0.1K
12:32 19.73 19.73 19.72 19.72 3.8K
12:35 19.72 19.72 19.72 19.72 2.2K
12:40 19.76 19.76 19.76 19.76 1.6K
12:44 19.74 19.74 19.74 19.74 0.5K
12:47 19.71 19.71 19.71 19.71 1.1K
12:50 19.63 19.63 19.63 19.63 1.4K
12:53 19.65 19.65 19.65 19.65 1.0K
12:57 19.63 19.63 19.63 19.63 1.7K
13:04 19.66 19.66 19.66 19.66 1.7K
13:09 19.65 19.65 19.65 19.65 3.6K
13:26 19.61 19.61 19.61 19.61 1.3K
13:27 19.62 19.62 19.62 19.62 1.5K
13:30 19.63 19.63 19.62 19.62 0.7K
13:31 19.62 19.62 19.62 19.62 1.7K
13:36 19.64 19.64 19.64 19.64 3.2K
13:43 19.65 19.65 19.65 19.65 1.4K
13:49 19.64 19.64 19.64 19.64 2.0K
13:56 19.61 19.61 19.61 19.61 0.1K
13:57 19.64 19.64 19.64 19.64 1.1K
14:00 19.65 19.65 19.65 19.65 1.4K
14:11 19.63 19.63 19.63 19.63 0.8K
14:15 19.62 19.62 19.62 19.62 2.5K
14:20 19.59 19.59 19.59 19.59 0.5K
14:22 19.60 19.60 19.60 19.60 1.4K
14:27 19.60 19.60 19.60 19.60 1.6K
14:30 19.61 19.61 19.61 19.61 2.0K
14:32 19.60 19.60 19.60 19.60 0.7K
14:35 19.67 19.67 19.67 19.67 2.7K
14:36 19.66 19.66 19.66 19.66 2.1K
14:38 19.66 19.66 19.66 19.66 0.1K
14:39 19.66 19.66 19.66 19.66 0.4K
14:43 19.69 19.71 19.69 19.70 2.0K
14:47 19.73 19.73 19.73 19.73 1.3K
14:52 19.71 19.71 19.71 19.71 1.3K
14:53 19.71 19.71 19.71 19.70 0.6K
14:56 19.69 19.69 19.69 19.69 2.1K
14:59 19.68 19.68 19.68 19.68 0.9K
15:01 19.69 19.69 19.69 19.68 3.3K
15:07 19.74 19.74 19.74 19.74 1.0K
15:08 19.74 19.74 19.74 19.74 0.6K
15:10 19.74 19.74 19.74 19.74 0.8K
15:11 19.75 19.75 19.74 19.74 0.5K
15:13 19.70 19.72 19.70 19.72 1.1K
15:14 19.69 19.69 19.69 19.69 1.0K
15:15 19.67 19.69 19.67 19.69 1.2K
15:20 19.62 19.65 19.62 19.65 0.7K
15:21 19.64 19.64 19.64 19.64 1.3K
15:22 19.66 19.66 19.66 19.66 1.0K
15:25 19.64 19.64 19.63 19.63 2.3K
15:28 19.63 19.63 19.62 19.62 1.1K
15:30 19.62 19.66 19.62 19.66 2.3K
15:31 19.66 19.66 19.65 19.65 2.1K
15:32 19.66 19.67 19.66 19.67 0.5K
15:33 19.66 19.66 19.66 19.66 0.6K
15:34 19.66 19.66 19.61 19.61 1.1K
15:35 19.64 19.64 19.64 19.64 0.4K
15:37 19.66 19.66 19.66 19.66 0.9K
15:40 19.66 19.66 19.64 19.64 2.8K
15:42 19.62 19.62 19.62 19.62 0.4K
15:43 19.63 19.63 19.63 19.63 1.2K
15:44 19.63 19.63 19.63 19.63 1.7K
15:45 19.63 19.64 19.63 19.64 3.6K
15:46 19.67 19.67 19.66 19.67 2.0K
15:47 19.66 19.66 19.65 19.65 3.7K
15:48 19.63 19.64 19.63 19.64 4.9K
15:50 19.61 19.61 19.61 19.61 1.9K
15:51 19.59 19.60 19.59 19.60 2.9K
15:53 19.60 19.61 19.60 19.62 1.8K
15:54 19.62 19.63 19.62 19.62 2.8K
15:55 19.63 19.67 19.63 19.67 3.8K
15:56 19.66 19.69 19.66 19.69 5.1K
15:57 19.70 19.72 19.70 19.72 3.0K
15:58 19.72 19.73 19.71 19.72 6.1K
15:59 19.73 19.74 19.61 19.64 168.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available