Compass Minerals

CMP
🏛️ usa →
19.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.81 17.83 17.81 17.83 6.1K
09:32 18.21 18.21 18.21 18.21 0.6K
09:37 18.20 18.20 18.20 18.20 0.3K
09:41 18.17 18.26 18.17 18.26 1.0K
09:42 18.21 18.21 18.21 18.21 0.9K
09:45 18.22 18.24 18.22 18.24 1.1K
09:47 18.28 18.33 18.28 18.33 1.0K
09:52 18.31 18.31 18.31 18.31 0.4K
09:55 18.33 18.34 18.33 18.34 0.6K
09:56 18.35 18.35 18.35 18.35 1.9K
09:57 18.43 18.47 18.43 18.47 0.8K
09:58 18.46 18.46 18.46 18.46 0.7K
09:59 18.48 18.48 18.48 18.48 1.1K
10:02 18.49 18.49 18.49 18.49 0.3K
10:04 18.48 18.48 18.48 18.48 0.3K
10:05 18.50 18.50 18.50 18.50 0.4K
10:08 18.46 18.46 18.46 18.46 1.1K
10:09 18.46 18.46 18.46 18.46 0.2K
10:10 18.46 18.46 18.46 18.46 0.2K
10:11 18.46 18.46 18.46 18.46 0.2K
10:12 18.45 18.45 18.45 18.45 1.2K
10:13 18.46 18.47 18.46 18.47 0.8K
10:14 18.47 18.47 18.45 18.45 1.3K
10:17 18.43 18.43 18.43 18.43 0.2K
10:18 18.43 18.43 18.40 18.40 1.0K
10:19 18.40 18.40 18.40 18.40 0.4K
10:21 18.39 18.40 18.35 18.35 2.4K
10:27 18.29 18.34 18.29 18.34 1.8K
10:28 18.34 18.34 18.34 18.34 0.1K
10:29 18.36 18.36 18.36 18.35 0.6K
10:30 18.34 18.34 18.34 18.34 0.2K
10:31 18.34 18.37 18.34 18.37 1.3K
10:33 18.35 18.35 18.35 18.35 1.8K
10:38 18.37 18.37 18.37 18.37 1.7K
10:45 18.44 18.44 18.40 18.40 0.5K
10:47 18.46 18.46 18.46 18.46 1.1K
10:48 18.45 18.45 18.45 18.45 0.2K
10:49 18.43 18.43 18.43 18.43 2.2K
10:52 18.41 18.41 18.41 18.41 0.2K
10:53 18.41 18.41 18.41 18.41 0.7K
10:57 18.40 18.40 18.40 18.40 0.5K
10:59 18.44 18.44 18.44 18.44 0.8K
11:03 18.42 18.42 18.42 18.42 0.8K
11:04 18.41 18.41 18.41 18.41 2.4K
11:08 18.36 18.36 18.36 18.36 0.5K
11:09 18.35 18.35 18.35 18.35 0.8K
11:19 18.36 18.36 18.36 18.36 0.9K
11:20 18.39 18.39 18.39 18.39 1.6K
11:23 18.39 18.39 18.38 18.38 1.2K
11:26 18.40 18.40 18.40 18.40 0.7K
11:27 18.39 18.39 18.38 18.38 1.5K
11:28 18.36 18.36 18.34 18.34 0.6K
11:29 18.33 18.33 18.33 18.33 1.1K
11:33 18.30 18.30 18.30 18.30 0.3K
11:34 18.28 18.28 18.28 18.28 0.7K
11:37 18.26 18.26 18.26 18.26 1.4K
11:55 18.21 18.21 18.21 18.21 0.2K
11:57 18.20 18.20 18.17 18.17 1.9K
11:59 18.13 18.13 18.13 18.13 1.1K
12:00 18.12 18.12 18.12 18.11 0.3K
12:03 18.06 18.06 18.06 18.06 0.7K
12:04 18.05 18.05 18.05 18.05 0.6K
12:05 18.05 18.05 18.05 18.05 0.1K
12:06 18.10 18.10 18.10 18.10 1.5K
12:08 18.10 18.10 18.10 18.10 0.2K
12:09 18.10 18.10 18.09 18.09 0.9K
12:20 18.11 18.11 18.11 18.11 1.4K
12:22 18.11 18.11 18.10 18.10 0.8K
12:24 18.11 18.11 18.10 18.10 0.9K
12:30 18.16 18.17 18.16 18.17 4.0K
12:33 18.18 18.18 18.18 18.18 0.3K
12:34 18.18 18.18 18.18 18.18 0.4K
12:36 18.18 18.18 18.18 18.18 0.6K
12:37 18.18 18.18 18.18 18.18 1.7K
12:39 18.18 18.18 18.18 18.18 1.0K
12:40 18.20 18.20 18.20 18.20 0.6K
12:43 18.18 18.18 18.18 18.18 0.5K
12:51 18.18 18.18 18.18 18.18 0.2K
12:53 18.20 18.20 18.20 18.20 1.9K
12:56 18.20 18.20 18.20 18.20 0.2K
12:57 18.20 18.20 18.19 18.19 0.6K
12:58 18.20 18.20 18.20 18.20 2.0K
13:01 18.19 18.19 18.18 18.18 0.9K
13:02 18.18 18.18 18.18 18.18 0.3K
13:03 18.16 18.16 18.16 18.16 1.9K
13:08 18.12 18.12 18.12 18.12 0.4K
13:11 18.10 18.10 18.10 18.10 0.8K
13:12 18.07 18.07 18.07 18.07 0.4K
13:15 18.08 18.08 18.08 18.08 1.8K
13:28 18.10 18.10 18.10 18.10 0.2K
13:29 18.10 18.10 18.10 18.10 0.1K
13:30 18.11 18.11 18.11 18.11 1.3K
13:42 18.12 18.12 18.12 18.12 1.0K
13:43 18.16 18.16 18.16 18.16 1.0K
13:44 18.16 18.16 18.16 18.16 3.5K
13:47 18.14 18.14 18.14 18.14 0.3K
13:48 18.15 18.15 18.15 18.15 0.9K
13:52 18.15 18.15 18.15 18.15 0.1K
13:53 18.15 18.15 18.15 18.15 1.7K
14:04 18.14 18.14 18.14 18.14 0.3K
14:05 18.16 18.16 18.14 18.14 1.0K
14:06 18.14 18.14 18.14 18.14 0.9K
14:08 18.15 18.15 18.15 18.15 0.6K
14:12 18.14 18.14 18.14 18.14 2.2K
14:13 18.21 18.21 18.21 18.21 13.0K
14:14 18.23 18.24 18.23 18.23 1.4K
14:16 18.21 18.21 18.19 18.19 2.6K
14:17 18.17 18.17 18.16 18.16 2.9K
14:20 18.14 18.14 18.14 18.14 1.2K
14:24 18.15 18.15 18.15 18.15 1.1K
14:26 18.16 18.16 18.16 18.16 0.7K
14:32 18.16 18.16 18.16 18.16 0.5K
14:35 18.17 18.17 18.17 18.17 0.8K
14:38 18.20 18.20 18.20 18.20 0.8K
14:39 18.19 18.19 18.19 18.18 1.8K
14:41 18.23 18.23 18.23 18.23 0.5K
14:42 18.23 18.23 18.23 18.23 0.5K
14:43 18.20 18.20 18.20 18.20 3.3K
14:52 18.24 18.24 18.24 18.24 1.8K
14:55 18.22 18.22 18.22 18.22 2.8K
15:00 18.24 18.24 18.24 18.24 0.7K
15:02 18.26 18.26 18.24 18.24 1.5K
15:03 18.25 18.25 18.25 18.25 0.2K
15:06 18.26 18.26 18.26 18.26 2.3K
15:07 18.25 18.25 18.25 18.25 0.1K
15:08 18.23 18.23 18.23 18.23 2.2K
15:09 18.20 18.20 18.19 18.18 1.1K
15:12 18.19 18.19 18.19 18.18 0.3K
15:13 18.19 18.20 18.19 18.20 0.7K
15:14 18.19 18.19 18.19 18.19 0.3K
15:15 18.17 18.17 18.17 18.17 2.4K
15:18 18.15 18.15 18.15 18.15 0.1K
15:19 18.13 18.13 18.13 18.13 1.3K
15:20 18.13 18.13 18.13 18.13 0.7K
15:24 18.16 18.16 18.16 18.16 2.4K
15:26 18.16 18.16 18.16 18.16 2.5K
15:34 18.18 18.18 18.18 18.18 1.5K
15:38 18.23 18.23 18.21 18.20 7.2K
15:39 18.20 18.20 18.20 18.20 0.9K
15:40 18.19 18.19 18.17 18.17 2.9K
15:42 18.18 18.18 18.16 18.16 1.3K
15:43 18.14 18.14 18.14 18.14 2.1K
15:44 18.16 18.16 18.16 18.16 4.7K
15:47 18.19 18.19 18.19 18.19 2.1K
15:48 18.18 18.18 18.18 18.18 1.7K
15:50 18.17 18.17 18.15 18.15 2.0K
15:51 18.15 18.15 18.15 18.15 0.9K
15:52 18.16 18.18 18.16 18.18 1.5K
15:53 18.18 18.18 18.18 18.18 1.0K
15:54 18.18 18.22 18.18 18.22 6.8K
15:55 18.22 18.22 18.18 18.18 6.7K
15:56 18.19 18.20 18.16 18.20 7.1K
15:57 18.19 18.19 18.16 18.16 4.9K
15:58 18.16 18.22 18.16 18.22 10.0K
15:59 18.23 18.26 18.23 18.24 109.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available