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 19.39 19.39 19.02 19.02 5.4K
09:35 19.27 19.27 19.27 19.27 0.2K
09:39 19.27 19.27 19.27 19.27 0.5K
09:46 19.36 19.41 19.36 19.41 0.8K
09:48 19.41 19.41 19.41 19.41 0.5K
09:49 19.36 19.36 19.36 19.36 0.7K
09:51 19.34 19.34 19.34 19.34 0.8K
09:59 19.32 19.32 19.32 19.32 0.1K
10:00 19.38 19.38 19.38 19.38 0.3K
10:01 19.31 19.31 19.31 19.31 1.7K
10:02 19.34 19.34 19.34 19.34 0.3K
10:03 19.29 19.29 19.29 19.29 2.9K
10:06 19.23 19.23 19.23 19.23 1.4K
10:09 19.22 19.22 19.22 19.22 0.3K
10:12 19.27 19.27 19.27 19.27 1.0K
10:14 19.28 19.28 19.28 19.28 0.2K
10:15 19.27 19.27 19.27 19.27 0.1K
10:16 19.29 19.29 19.29 19.29 1.1K
10:18 19.29 19.29 19.29 19.29 2.1K
10:25 19.28 19.28 19.28 19.28 0.8K
10:27 19.26 19.26 19.25 19.25 0.6K
10:28 19.26 19.26 19.26 19.26 0.5K
10:30 19.23 19.25 19.23 19.25 2.3K
10:37 19.24 19.24 19.24 19.24 1.7K
10:38 19.18 19.18 19.18 19.18 0.7K
10:39 19.18 19.18 19.18 19.18 0.8K
10:45 19.18 19.18 19.15 19.15 1.1K
10:46 19.19 19.19 19.19 19.19 1.5K
10:47 19.19 19.20 19.19 19.20 0.4K
10:49 19.20 19.20 19.20 19.20 0.8K
10:55 19.20 19.20 19.20 19.20 0.3K
10:56 19.20 19.20 19.20 19.20 0.5K
10:59 19.19 19.19 19.19 19.19 1.1K
11:00 19.20 19.20 19.20 19.20 1.0K
11:02 19.22 19.22 19.22 19.22 0.1K
11:03 19.18 19.18 19.18 19.18 2.6K
11:11 19.17 19.17 19.17 19.17 0.1K
11:12 19.17 19.17 19.17 19.17 1.1K
11:15 19.18 19.18 19.18 19.18 0.4K
11:17 19.18 19.18 19.18 19.18 2.9K
11:18 19.19 19.19 19.17 19.17 1.5K
11:20 19.18 19.18 19.18 19.18 1.0K
11:22 19.16 19.16 19.16 19.16 1.3K
11:26 19.15 19.15 19.14 19.14 0.7K
11:27 19.15 19.15 19.15 19.15 2.0K
11:33 19.07 19.07 19.07 19.07 0.5K
11:38 19.06 19.06 19.06 19.06 0.6K
11:39 19.07 19.07 19.07 19.07 0.8K
11:40 19.04 19.04 19.04 19.04 6.7K
11:56 19.14 19.14 19.14 19.14 0.4K
11:57 19.13 19.15 19.13 19.15 0.7K
11:58 19.14 19.14 19.14 19.14 0.5K
12:02 19.14 19.14 19.14 19.14 1.5K
12:07 19.10 19.10 19.10 19.10 0.3K
12:08 19.11 19.12 19.11 19.12 1.1K
12:09 19.13 19.14 19.13 19.14 3.6K
12:10 19.14 19.14 19.14 19.14 0.4K
12:12 19.15 19.15 19.15 19.15 0.5K
12:13 19.14 19.14 19.14 19.14 0.8K
12:14 19.12 19.12 19.12 19.12 1.3K
12:16 19.11 19.11 19.11 19.11 0.1K
12:18 19.12 19.13 19.12 19.13 1.4K
12:22 19.14 19.14 19.14 19.14 0.1K
12:23 19.14 19.14 19.14 19.14 0.2K
12:24 19.11 19.11 19.11 19.11 2.5K
12:29 19.08 19.08 19.08 19.08 1.4K
12:33 19.11 19.11 19.11 19.11 0.3K
12:35 19.12 19.12 19.12 19.12 2.4K
12:42 19.09 19.09 19.09 19.09 0.3K
12:43 19.09 19.09 19.09 19.09 0.2K
12:45 19.09 19.09 19.09 19.09 2.2K
12:50 19.16 19.20 19.16 19.20 1.7K
12:52 19.18 19.20 19.18 19.20 1.6K
12:54 19.18 19.18 19.17 19.17 1.0K
12:56 19.18 19.18 19.18 19.18 3.1K
13:07 19.19 19.19 19.19 19.19 1.1K
13:11 19.17 19.17 19.17 19.17 0.6K
13:12 19.15 19.15 19.12 19.12 0.9K
13:14 19.15 19.15 19.15 19.15 5.2K
13:27 19.20 19.20 19.20 19.20 0.2K
13:28 19.20 19.20 19.20 19.20 0.2K
13:30 19.18 19.18 19.18 19.18 1.2K
13:33 19.15 19.15 19.15 19.15 1.2K
13:37 19.14 19.14 19.14 19.14 0.6K
13:38 19.12 19.12 19.12 19.12 1.4K
13:40 19.11 19.11 19.11 19.11 1.4K
13:41 19.13 19.13 19.13 19.13 0.5K
13:48 19.12 19.12 19.12 19.12 0.1K
13:49 19.12 19.12 19.12 19.11 1.7K
13:54 19.12 19.12 19.11 19.11 1.4K
13:55 19.10 19.10 19.10 19.10 0.7K
13:57 19.10 19.10 19.10 19.10 0.4K
14:01 19.10 19.10 19.10 19.10 2.6K
14:02 19.12 19.12 19.12 19.12 0.2K
14:03 19.12 19.12 19.12 19.12 0.4K
14:06 19.10 19.10 19.10 19.10 1.1K
14:12 19.10 19.10 19.10 19.10 1.7K
14:19 19.12 19.12 19.11 19.11 1.3K
14:20 19.10 19.10 19.08 19.08 1.7K
14:23 19.08 19.08 19.08 19.08 0.9K
14:24 19.09 19.09 19.09 19.09 0.2K
14:26 19.09 19.09 19.09 19.09 0.9K
14:27 19.08 19.08 19.08 19.08 1.4K
14:32 19.08 19.08 19.08 19.08 0.3K
14:33 19.07 19.07 19.07 19.07 0.9K
14:34 19.06 19.06 19.05 19.05 1.3K
14:36 19.06 19.06 19.06 19.06 0.2K
14:40 19.06 19.06 19.05 19.05 0.5K
14:42 19.05 19.05 19.05 19.05 2.8K
14:47 19.07 19.07 19.07 19.07 0.6K
14:50 19.08 19.08 19.08 19.08 1.0K
14:53 19.09 19.09 19.09 19.09 1.1K
14:55 19.07 19.08 19.07 19.08 1.6K
15:00 19.08 19.08 19.07 19.07 1.4K
15:02 19.07 19.07 19.07 19.07 1.8K
15:03 19.10 19.10 19.10 19.10 2.9K
15:08 19.11 19.11 19.11 19.11 1.9K
15:12 19.15 19.16 19.15 19.16 1.6K
15:13 19.15 19.22 19.15 19.22 4.5K
15:14 19.18 19.18 19.18 19.18 3.5K
15:20 19.21 19.21 19.21 19.21 1.2K
15:24 19.23 19.23 19.20 19.20 1.8K
15:25 19.20 19.20 19.20 19.20 3.2K
15:27 19.21 19.21 19.21 19.20 0.2K
15:28 19.20 19.20 19.18 19.18 5.5K
15:30 19.19 19.19 19.19 19.19 0.6K
15:31 19.19 19.19 19.19 19.19 0.8K
15:33 19.19 19.19 19.19 19.19 0.7K
15:35 19.19 19.19 19.19 19.19 0.2K
15:36 19.20 19.20 19.20 19.20 1.8K
15:38 19.22 19.22 19.22 19.22 0.9K
15:39 19.20 19.20 19.20 19.20 3.6K
15:40 19.20 19.20 19.20 19.20 1.2K
15:42 19.19 19.19 19.16 19.16 4.0K
15:45 19.16 19.16 19.14 19.14 2.0K
15:46 19.13 19.13 19.13 19.13 0.8K
15:47 19.12 19.13 19.12 19.13 1.2K
15:49 19.14 19.14 19.12 19.12 1.2K
15:50 19.13 19.13 19.11 19.12 4.3K
15:51 19.09 19.09 19.09 19.09 1.2K
15:52 19.09 19.09 19.09 19.09 2.0K
15:53 19.08 19.08 19.08 19.08 1.5K
15:54 19.07 19.07 19.07 19.07 2.9K
15:55 19.07 19.07 19.06 19.06 4.8K
15:56 19.05 19.05 19.03 19.03 6.6K
15:58 19.04 19.07 19.04 19.07 8.5K
15:59 19.07 19.08 19.05 19.06 158.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available