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
09:42 18.86 18.86 18.86 18.86 4.5K
09:47 18.76 18.76 18.76 18.76 2.5K
09:53 18.66 18.66 18.66 18.66 0.9K
09:54 18.72 18.72 18.72 18.72 0.5K
09:55 18.67 18.67 18.67 18.67 0.3K
09:57 18.70 18.70 18.70 18.70 1.1K
09:58 18.72 18.73 18.72 18.73 0.8K
10:00 18.71 18.71 18.69 18.68 0.7K
10:01 18.69 18.69 18.68 18.68 2.0K
10:07 18.64 18.64 18.64 18.64 1.8K
10:11 18.61 18.61 18.61 18.61 0.4K
10:13 18.63 18.63 18.63 18.63 0.6K
10:17 18.64 18.64 18.64 18.64 0.3K
10:18 18.62 18.62 18.62 18.62 0.2K
10:20 18.60 18.60 18.60 18.60 0.5K
10:22 18.62 18.62 18.62 18.62 0.6K
10:25 18.64 18.64 18.64 18.64 2.4K
10:31 18.67 18.71 18.67 18.71 0.6K
10:32 18.72 18.72 18.72 18.72 0.6K
10:36 18.75 18.75 18.72 18.72 0.7K
10:39 18.77 18.79 18.77 18.79 0.4K
10:41 18.79 18.79 18.79 18.79 0.1K
10:42 18.80 18.83 18.80 18.83 0.7K
10:50 18.83 18.83 18.83 18.83 0.5K
10:51 18.84 18.84 18.84 18.84 1.0K
10:53 18.85 18.85 18.85 18.85 0.3K
10:54 18.86 18.88 18.86 18.88 0.4K
10:58 18.91 18.91 18.91 18.91 0.5K
10:59 18.94 18.94 18.94 18.93 0.6K
11:01 18.94 18.94 18.94 18.94 0.9K
11:05 18.95 18.95 18.95 18.95 1.6K
11:08 18.97 18.97 18.96 18.96 1.9K
11:10 18.98 18.98 18.98 18.98 0.4K
11:15 19.03 19.03 19.00 19.00 1.8K
11:18 19.00 19.01 19.00 19.01 1.9K
11:26 19.04 19.04 19.04 19.04 0.9K
11:28 19.05 19.05 19.05 19.05 0.9K
11:37 19.04 19.04 19.04 19.04 0.6K
11:39 19.05 19.06 19.05 19.05 2.2K
11:41 19.03 19.03 19.03 19.03 0.7K
11:48 19.04 19.04 19.04 19.04 0.5K
11:51 19.04 19.04 19.04 19.04 1.0K
11:55 19.03 19.03 19.03 19.03 0.5K
11:56 19.03 19.03 19.03 19.03 0.4K
11:57 19.01 19.01 18.96 18.96 7.7K
11:58 18.93 18.93 18.93 18.93 0.5K
11:59 18.92 18.92 18.92 18.92 0.2K
12:00 18.96 18.97 18.96 18.97 2.7K
12:01 18.97 18.97 18.94 18.94 0.4K
12:02 18.94 18.94 18.93 18.93 2.6K
12:08 18.94 18.94 18.94 18.93 1.7K
12:10 18.89 18.89 18.89 18.89 0.2K
12:11 18.89 18.89 18.89 18.89 1.1K
12:15 18.85 18.85 18.85 18.85 0.1K
12:16 18.89 18.89 18.85 18.86 3.7K
12:17 18.82 18.82 18.82 18.82 0.7K
12:20 18.81 18.84 18.81 18.84 2.7K
12:21 18.87 18.87 18.86 18.86 0.7K
12:22 18.84 18.84 18.84 18.84 0.5K
12:23 18.86 18.86 18.86 18.86 0.2K
12:24 18.87 18.88 18.87 18.88 1.2K
12:25 18.89 18.89 18.89 18.89 0.6K
12:28 18.91 18.91 18.91 18.91 1.8K
12:34 18.96 18.96 18.96 18.96 0.7K
12:35 18.97 18.97 18.97 18.97 0.3K
12:36 18.95 18.95 18.95 18.95 0.2K
12:37 18.92 18.92 18.92 18.92 1.1K
12:39 18.94 18.94 18.93 18.93 0.6K
12:40 18.93 18.93 18.93 18.93 1.0K
12:41 18.92 18.92 18.92 18.92 0.4K
12:42 18.94 18.94 18.94 18.94 0.4K
12:43 18.95 18.95 18.95 18.95 0.1K
12:44 18.94 18.94 18.94 18.94 1.0K
12:45 18.96 18.96 18.95 18.95 1.5K
12:46 18.97 18.97 18.97 18.97 0.5K
12:49 18.97 18.97 18.96 18.96 0.8K
12:50 18.99 18.99 18.99 18.99 0.6K
12:52 18.99 18.99 18.99 18.99 2.5K
12:56 19.01 19.01 19.01 19.01 1.8K
12:57 18.98 18.98 18.98 18.98 1.3K
12:58 18.95 18.95 18.95 18.95 0.9K
13:01 18.96 18.96 18.96 18.95 0.5K
13:03 18.99 18.99 18.99 18.99 0.8K
13:05 18.99 18.99 18.99 18.99 0.4K
13:06 18.97 18.97 18.97 18.97 0.3K
13:08 18.92 18.92 18.92 18.92 2.5K
13:16 18.95 18.95 18.95 18.95 1.6K
13:17 18.95 18.95 18.95 18.95 0.8K
13:21 18.95 18.95 18.95 18.95 1.4K
13:24 18.96 18.96 18.96 18.96 0.7K
13:27 18.93 18.94 18.93 18.94 1.6K
13:28 18.91 18.93 18.91 18.93 2.5K
13:35 18.93 18.93 18.93 18.93 0.2K
13:38 18.92 18.92 18.92 18.92 0.8K
13:40 18.92 18.92 18.92 18.92 0.5K
13:41 18.92 18.92 18.91 18.91 1.4K
13:48 18.91 18.91 18.91 18.91 2.1K
13:53 18.87 18.87 18.86 18.86 1.5K
14:00 18.87 18.87 18.87 18.87 0.8K
14:01 18.88 18.88 18.88 18.88 0.3K
14:02 18.88 18.89 18.88 18.88 1.3K
14:06 18.90 18.90 18.90 18.90 0.7K
14:08 18.88 18.88 18.88 18.88 1.4K
14:13 18.89 18.89 18.89 18.89 1.2K
14:14 18.92 18.92 18.92 18.92 0.7K
14:16 18.92 18.92 18.92 18.92 0.3K
14:17 18.92 18.92 18.92 18.92 1.2K
14:23 18.95 18.95 18.95 18.95 0.6K
14:25 18.98 18.98 18.98 18.98 0.4K
14:27 18.98 18.98 18.98 18.98 0.1K
14:28 18.98 18.99 18.98 18.99 0.9K
14:31 18.99 19.00 18.99 19.00 1.0K
14:33 19.00 19.00 19.00 19.00 2.9K
14:43 19.00 19.00 19.00 19.00 0.1K
14:44 19.00 19.02 19.00 19.02 5.3K
14:48 19.07 19.07 19.07 19.07 0.2K
14:49 19.05 19.08 19.05 19.08 0.4K
14:50 19.09 19.09 19.09 19.09 0.4K
14:52 19.09 19.09 19.09 19.09 0.8K
14:55 19.10 19.10 19.10 19.10 0.9K
14:59 19.08 19.08 19.08 19.08 3.0K
15:00 19.08 19.08 19.08 19.08 1.4K
15:05 19.07 19.07 19.07 19.07 1.7K
15:06 19.06 19.06 19.06 19.06 3.2K
15:13 19.11 19.12 19.11 19.12 4.1K
15:17 19.11 19.11 19.11 19.11 0.2K
15:18 19.11 19.11 19.11 19.11 0.3K
15:19 19.11 19.11 19.11 19.11 1.0K
15:22 19.10 19.10 19.10 19.10 1.3K
15:26 19.11 19.11 19.10 19.10 0.8K
15:28 19.10 19.10 19.10 19.10 0.6K
15:29 19.11 19.11 19.11 19.11 0.8K
15:32 19.10 19.13 19.10 19.13 5.9K
15:33 19.15 19.15 19.15 19.15 0.4K
15:34 19.15 19.15 19.15 19.15 0.6K
15:35 19.13 19.13 19.13 19.13 1.7K
15:37 19.14 19.14 19.14 19.14 0.4K
15:38 19.13 19.13 19.13 19.13 0.4K
15:39 19.11 19.17 19.11 19.16 6.6K
15:40 19.14 19.14 19.14 19.14 0.9K
15:42 19.14 19.14 19.14 19.14 1.9K
15:44 19.15 19.15 19.15 19.15 4.9K
15:45 19.14 19.14 19.14 19.14 4.6K
15:46 19.14 19.16 19.14 19.16 3.0K
15:48 19.15 19.16 19.15 19.16 6.8K
15:49 19.13 19.13 19.08 19.08 6.4K
15:50 19.07 19.07 19.07 19.07 0.2K
15:51 19.07 19.07 19.06 19.06 2.6K
15:52 19.04 19.04 19.04 19.04 1.7K
15:53 19.04 19.04 19.04 19.04 1.6K
15:54 19.04 19.05 19.04 19.05 3.8K
15:55 19.07 19.07 19.07 19.07 3.5K
15:56 19.08 19.08 19.07 19.07 2.4K
15:57 19.08 19.11 19.08 19.11 11.6K
15:58 19.09 19.09 19.08 19.08 1.9K
15:59 19.07 19.08 19.05 19.05 78.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available