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 19.36 19.49 19.36 19.49 11.2K
09:38 19.53 19.53 19.53 19.53 0.1K
09:39 19.44 19.44 19.44 19.44 2.2K
09:41 19.38 19.42 19.38 19.42 2.1K
09:45 19.43 19.43 19.43 19.43 0.3K
09:48 19.38 19.38 19.38 19.38 1.9K
09:52 19.02 19.02 19.02 19.02 0.3K
09:54 19.02 19.02 19.02 19.02 0.1K
09:55 19.02 19.18 19.02 19.18 0.4K
09:56 19.18 19.18 19.18 19.18 0.6K
09:58 19.02 19.02 19.02 19.02 0.4K
09:59 19.15 19.15 19.15 19.15 1.2K
10:05 19.17 19.17 19.17 19.17 0.7K
10:11 19.18 19.18 19.18 19.18 0.2K
10:13 19.17 19.17 19.17 19.17 1.2K
10:17 19.17 19.17 19.14 19.14 2.5K
10:20 19.15 19.15 19.15 19.15 0.2K
10:21 19.18 19.18 19.18 19.18 0.7K
10:24 19.20 19.20 19.20 19.20 0.2K
10:25 19.23 19.23 19.23 19.23 2.7K
10:39 19.20 19.20 19.20 19.20 1.2K
10:40 19.19 19.19 19.19 19.19 0.3K
10:41 19.19 19.19 19.19 19.19 0.3K
10:43 19.20 19.20 19.20 19.20 1.0K
10:44 19.17 19.17 19.17 19.17 0.3K
10:46 19.15 19.15 19.15 19.15 0.6K
10:47 19.11 19.11 19.11 19.11 0.7K
10:49 19.11 19.11 19.11 19.11 2.8K
10:51 19.11 19.11 19.11 19.11 1.0K
10:53 19.15 19.15 19.15 19.15 1.4K
10:58 19.17 19.17 19.17 19.17 2.1K
11:09 19.19 19.19 19.19 19.19 0.2K
11:10 19.20 19.20 19.20 19.20 0.5K
11:11 19.24 19.24 19.24 19.24 0.2K
11:13 19.21 19.21 19.21 19.21 2.0K
11:16 19.19 19.19 19.19 19.19 0.9K
11:22 19.19 19.19 19.19 19.19 1.2K
11:32 19.22 19.22 19.22 19.22 0.5K
11:33 19.24 19.24 19.24 19.24 0.3K
11:36 19.22 19.23 19.22 19.23 1.0K
11:39 19.22 19.22 19.22 19.22 0.2K
11:41 19.24 19.24 19.24 19.24 0.4K
11:43 19.22 19.22 19.21 19.21 2.3K
11:46 19.18 19.18 19.18 19.18 0.7K
11:52 19.19 19.19 19.19 19.19 0.5K
11:54 19.20 19.20 19.20 19.20 0.3K
11:55 19.21 19.21 19.21 19.21 1.3K
11:59 19.19 19.19 19.19 19.19 1.4K
12:08 19.19 19.19 19.19 19.19 1.0K
12:09 19.17 19.17 19.14 19.14 1.0K
12:13 19.13 19.13 19.13 19.13 0.6K
12:18 19.14 19.14 19.14 19.14 1.6K
12:29 19.14 19.14 19.14 19.14 0.6K
12:33 19.12 19.12 19.12 19.12 1.2K
12:34 19.10 19.10 19.10 19.10 1.4K
12:41 19.04 19.04 19.04 19.04 0.3K
12:42 19.03 19.03 19.03 19.03 0.7K
12:47 19.04 19.04 19.04 19.04 0.4K
12:48 19.04 19.05 19.04 19.05 1.3K
13:00 19.05 19.05 19.04 19.04 1.3K
13:02 19.04 19.04 19.04 19.04 0.8K
13:04 19.03 19.03 19.03 19.03 0.6K
13:07 19.07 19.07 19.07 19.07 2.6K
13:09 19.05 19.05 19.05 19.04 0.3K
13:10 19.03 19.03 19.03 19.03 1.4K
13:12 19.06 19.06 19.06 19.06 0.4K
13:14 19.07 19.07 19.07 19.07 0.2K
13:15 19.08 19.08 19.08 19.08 0.6K
13:16 19.05 19.05 19.05 19.05 1.3K
13:17 19.07 19.07 19.06 19.06 0.9K
13:22 19.05 19.05 19.05 19.05 1.4K
13:24 19.03 19.03 19.03 19.03 1.0K
13:25 19.00 19.00 19.00 19.00 1.0K
13:28 19.01 19.01 19.01 19.01 0.7K
13:34 19.02 19.02 19.02 19.02 0.7K
13:40 19.04 19.04 19.04 19.04 2.0K
13:48 19.03 19.03 19.03 19.03 2.0K
13:49 19.02 19.02 19.02 19.02 1.2K
13:50 19.00 19.00 19.00 19.00 1.3K
13:53 19.00 19.00 19.00 19.00 1.0K
13:56 19.01 19.01 19.01 19.01 1.7K
13:57 18.99 18.99 18.99 18.99 1.2K
14:01 18.97 18.97 18.97 18.97 0.2K
14:02 18.95 18.95 18.95 18.95 2.4K
14:14 18.95 18.95 18.95 18.95 0.8K
14:20 18.93 18.93 18.93 18.93 1.2K
14:24 18.91 18.91 18.91 18.91 1.0K
14:27 18.90 18.90 18.90 18.90 0.5K
14:32 18.93 18.93 18.93 18.93 1.9K
14:36 18.96 18.96 18.96 18.96 1.5K
14:41 18.97 18.97 18.97 18.97 0.6K
14:43 18.96 18.96 18.96 18.96 1.7K
14:50 18.94 18.94 18.94 18.94 1.8K
14:52 18.92 18.92 18.92 18.92 0.8K
14:58 18.93 18.93 18.93 18.93 0.2K
14:59 18.93 18.93 18.93 18.93 1.7K
15:03 18.93 18.95 18.93 18.95 1.0K
15:04 18.96 18.96 18.96 18.96 1.9K
15:06 18.99 18.99 18.99 18.99 0.4K
15:08 18.99 19.01 18.99 19.01 0.9K
15:11 19.00 19.00 19.00 19.00 0.5K
15:15 19.00 19.01 19.00 19.01 0.4K
15:16 19.01 19.01 19.01 19.01 0.5K
15:20 19.01 19.01 18.99 18.99 2.8K
15:21 18.99 18.99 18.99 18.99 3.7K
15:22 19.03 19.03 19.03 19.03 0.3K
15:24 19.03 19.03 19.03 19.03 0.4K
15:25 19.03 19.03 19.03 19.02 1.1K
15:29 19.01 19.01 19.01 19.01 4.8K
15:30 19.05 19.05 19.05 19.05 1.0K
15:31 19.05 19.05 19.05 19.05 0.7K
15:33 19.05 19.05 19.05 19.05 1.4K
15:34 19.05 19.05 19.05 19.05 1.6K
15:36 19.05 19.05 19.05 19.05 0.6K
15:37 19.05 19.05 19.05 19.05 0.8K
15:38 19.07 19.07 19.07 19.07 2.7K
15:39 19.06 19.06 19.06 19.06 2.1K
15:40 19.07 19.07 19.07 19.07 1.3K
15:42 19.08 19.08 19.08 19.08 0.4K
15:43 19.07 19.07 19.07 19.07 0.7K
15:45 19.07 19.07 19.05 19.05 4.0K
15:46 19.07 19.07 19.07 19.07 1.3K
15:47 19.09 19.09 19.09 19.09 0.8K
15:49 19.08 19.08 19.08 19.08 0.4K
15:50 19.08 19.08 19.08 19.08 1.6K
15:51 19.08 19.11 19.08 19.11 4.6K
15:52 19.11 19.12 19.10 19.12 2.9K
15:53 19.12 19.12 19.12 19.11 4.6K
15:54 19.12 19.12 19.12 19.11 4.2K
15:55 19.11 19.11 19.11 19.11 1.4K
15:56 19.11 19.11 19.10 19.10 5.6K
15:57 19.10 19.11 19.10 19.10 14.1K
15:58 19.09 19.09 19.08 19.08 5.4K
15:59 19.06 19.07 19.05 19.05 130.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available