Compass Minerals

CMP
🏛️ usa →
19.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.99 19.18 18.99 19.18 6.6K
09:33 19.12 19.12 19.12 19.12 2.1K
09:42 19.04 19.04 19.04 19.04 0.9K
09:45 18.99 19.01 18.99 19.01 7.0K
09:46 19.03 19.03 19.03 19.03 0.5K
09:47 19.02 19.03 19.02 19.03 2.0K
09:48 19.00 19.00 19.00 19.00 0.9K
09:49 18.96 18.96 18.96 18.96 0.4K
09:50 19.00 19.00 18.95 18.95 2.7K
09:56 18.96 18.96 18.96 18.96 1.4K
09:59 18.98 18.98 18.98 18.98 0.5K
10:01 19.04 19.04 19.04 19.04 0.2K
10:02 19.04 19.04 19.04 19.04 1.0K
10:03 19.05 19.05 19.05 19.05 4.0K
10:04 19.01 19.05 19.01 19.05 2.3K
10:05 19.05 19.05 19.05 19.05 0.2K
10:06 19.05 19.11 19.05 19.11 7.4K
10:08 19.10 19.10 19.10 19.10 1.1K
10:09 19.10 19.10 19.10 19.10 1.3K
10:10 19.10 19.10 19.10 19.10 1.1K
10:11 19.10 19.15 19.10 19.15 2.6K
10:12 19.13 19.13 19.13 19.13 1.6K
10:14 19.08 19.08 19.08 19.08 7.6K
10:15 19.15 19.15 19.15 19.15 0.3K
10:16 19.15 19.15 19.15 19.15 1.6K
10:17 19.15 19.25 19.15 19.23 19.8K
10:18 19.25 19.25 19.25 19.25 0.7K
10:19 19.27 19.27 19.27 19.27 1.3K
10:20 19.35 19.35 19.35 19.35 1.9K
10:23 19.34 19.34 19.34 19.34 1.6K
10:24 19.27 19.27 19.27 19.27 2.5K
10:27 19.34 19.34 19.34 19.34 1.5K
10:29 19.36 19.36 19.36 19.36 0.4K
10:30 19.38 19.38 19.38 19.38 0.1K
10:31 19.40 19.40 19.40 19.40 0.7K
10:32 19.48 19.48 19.48 19.48 3.5K
10:33 19.51 19.51 19.51 19.51 0.4K
10:34 19.50 19.50 19.50 19.50 0.4K
10:35 19.49 19.49 19.49 19.49 0.5K
10:37 19.51 19.51 19.51 19.51 0.5K
10:39 19.55 19.58 19.55 19.58 1.5K
10:40 19.49 19.52 19.49 19.52 3.2K
10:41 19.54 19.56 19.54 19.56 0.8K
10:43 19.59 19.59 19.59 19.59 0.3K
10:44 19.55 19.55 19.55 19.55 0.5K
10:45 19.60 19.60 19.60 19.60 1.2K
10:47 19.61 19.61 19.61 19.61 0.9K
10:48 19.59 19.59 19.58 19.58 0.7K
10:49 19.60 19.60 19.60 19.60 2.5K
10:50 19.55 19.55 19.55 19.55 0.5K
10:52 19.53 19.53 19.46 19.46 21.2K
10:56 19.45 19.45 19.45 19.45 0.2K
10:58 19.43 19.46 19.43 19.45 6.4K
10:59 19.42 19.42 19.42 19.42 1.5K
11:03 19.37 19.39 19.37 19.39 1.2K
11:04 19.39 19.43 19.39 19.43 2.3K
11:09 19.41 19.41 19.41 19.41 2.6K
11:11 19.36 19.36 19.36 19.36 0.4K
11:12 19.33 19.33 19.33 19.33 2.7K
11:16 19.37 19.37 19.37 19.37 1.7K
11:17 19.35 19.37 19.35 19.37 4.0K
11:19 19.35 19.35 19.35 19.35 4.7K
11:32 19.26 19.26 19.26 19.26 0.9K
11:33 19.26 19.26 19.26 19.26 0.1K
11:34 19.27 19.27 19.27 19.27 1.5K
11:35 19.21 19.21 19.21 19.21 0.2K
11:36 19.26 19.26 19.26 19.26 1.3K
11:37 19.25 19.25 19.25 19.25 0.6K
11:39 19.26 19.26 19.26 19.26 1.4K
11:42 19.26 19.26 19.23 19.23 0.8K
11:45 19.23 19.23 19.23 19.23 0.8K
11:47 19.24 19.24 19.23 19.23 3.7K
11:53 19.20 19.22 19.20 19.22 4.0K
12:07 19.18 19.18 19.18 19.18 2.1K
12:15 19.15 19.15 19.15 19.15 0.8K
12:17 19.18 19.18 19.18 19.18 0.4K
12:20 19.15 19.15 19.13 19.13 2.7K
12:25 19.14 19.14 19.14 19.14 0.4K
12:27 19.13 19.13 19.13 19.13 5.0K
12:30 19.18 19.18 19.14 19.14 1.3K
12:34 19.11 19.11 19.11 19.11 0.6K
12:36 19.05 19.05 19.05 19.05 0.8K
12:40 19.05 19.05 19.05 19.05 1.9K
12:41 19.04 19.09 19.04 19.09 1.9K
12:43 19.15 19.15 19.15 19.15 0.4K
12:44 19.13 19.13 19.13 19.13 0.9K
12:47 19.11 19.11 19.11 19.11 1.8K
12:54 19.11 19.11 19.11 19.11 0.4K
12:55 19.11 19.11 19.11 19.11 0.9K
13:00 19.13 19.13 19.13 19.13 0.2K
13:01 19.11 19.11 19.11 19.11 1.2K
13:02 19.08 19.08 19.08 19.08 0.7K
13:05 19.07 19.07 19.07 19.07 1.7K
13:06 19.02 19.02 19.02 19.02 0.5K
13:07 19.03 19.03 19.03 19.02 0.9K
13:08 19.02 19.02 19.02 19.02 1.8K
13:17 18.99 18.99 18.99 18.99 0.6K
13:19 18.96 18.96 18.96 18.95 0.4K
13:20 18.93 18.93 18.93 18.93 0.1K
13:22 18.90 18.90 18.90 18.90 1.1K
13:23 18.87 18.87 18.87 18.87 1.8K
13:24 18.89 18.89 18.89 18.89 0.5K
13:26 18.91 18.91 18.90 18.90 3.4K
13:32 18.88 18.88 18.88 18.88 0.6K
13:34 18.88 18.88 18.88 18.88 3.0K
13:37 18.86 18.86 18.84 18.84 1.5K
13:38 18.85 18.93 18.85 18.91 3.0K
13:39 18.92 18.92 18.92 18.92 1.4K
13:40 18.94 18.95 18.94 18.95 8.3K
13:41 18.93 18.93 18.93 18.93 1.9K
13:48 18.81 18.81 18.81 18.81 1.8K
13:50 18.75 18.75 18.75 18.75 0.5K
13:52 18.74 18.74 18.74 18.74 2.1K
14:00 18.72 18.72 18.72 18.72 1.0K
14:01 18.72 18.72 18.72 18.72 1.4K
14:06 18.70 18.70 18.70 18.70 1.3K
14:10 18.69 18.69 18.69 18.69 0.1K
14:11 18.71 18.71 18.71 18.71 3.0K
14:12 18.70 18.70 18.70 18.70 2.7K
14:13 18.71 18.71 18.71 18.71 1.0K
14:17 18.73 18.74 18.73 18.74 1.8K
14:19 18.79 18.79 18.79 18.79 2.5K
14:28 18.82 18.82 18.82 18.82 3.4K
14:33 18.82 18.82 18.82 18.82 0.6K
14:34 18.82 18.82 18.82 18.82 0.7K
14:35 18.78 18.78 18.78 18.78 11.6K
14:37 18.86 18.86 18.86 18.86 2.6K
14:38 18.87 18.87 18.87 18.87 0.3K
14:39 18.87 18.91 18.87 18.91 2.8K
14:40 18.93 18.93 18.93 18.93 0.6K
14:41 18.96 18.96 18.96 18.96 0.2K
14:43 18.95 18.95 18.95 18.95 1.6K
14:48 18.99 18.99 18.99 18.99 0.7K
14:49 18.98 18.98 18.98 18.98 1.0K
14:54 18.98 18.98 18.98 18.98 1.3K
14:59 18.96 18.96 18.90 18.90 2.1K
15:03 18.92 18.92 18.92 18.92 1.6K
15:08 18.91 18.91 18.91 18.91 0.9K
15:10 18.88 18.88 18.88 18.88 2.5K
15:11 18.90 18.91 18.90 18.91 1.4K
15:14 18.89 18.89 18.89 18.89 0.6K
15:15 18.87 18.87 18.87 18.87 0.3K
15:17 18.84 18.84 18.84 18.84 0.8K
15:21 18.82 18.82 18.82 18.82 1.3K
15:23 18.83 18.83 18.83 18.83 0.9K
15:25 18.84 18.84 18.84 18.84 3.6K
15:27 18.87 18.87 18.87 18.87 0.8K
15:31 18.92 18.92 18.92 18.92 2.9K
15:32 18.91 18.91 18.91 18.91 1.4K
15:33 18.90 18.90 18.90 18.90 0.7K
15:34 18.89 18.89 18.89 18.89 0.3K
15:35 18.87 18.87 18.87 18.87 2.4K
15:38 18.87 18.87 18.87 18.87 2.4K
15:42 18.90 18.90 18.90 18.90 1.1K
15:43 18.91 18.91 18.91 18.91 1.4K
15:44 18.92 18.92 18.92 18.92 0.5K
15:45 18.95 18.95 18.95 18.95 2.1K
15:46 18.97 18.99 18.97 18.99 2.3K
15:47 19.00 19.00 19.00 19.00 0.7K
15:48 19.01 19.03 19.01 19.03 2.7K
15:50 19.06 19.06 19.04 19.04 3.5K
15:52 19.06 19.06 18.98 18.98 5.2K
15:53 19.00 19.00 19.00 19.00 1.7K
15:54 19.02 19.02 19.00 19.00 1.8K
15:55 18.99 18.99 18.99 18.99 1.9K
15:56 18.98 18.98 18.98 18.98 3.4K
15:57 18.97 18.97 18.96 18.96 6.2K
15:58 18.97 18.97 18.94 18.93 7.8K
15:59 18.93 18.93 18.86 18.87 115.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available