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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.42 51.99 50.34 51.08 0.3M
2021-12-30 51.75 52.25 50.60 50.64 0.3M
2021-12-29 52.10 52.51 51.53 51.64 0.3M
2021-12-28 52.05 52.55 51.87 52.12 0.2M
2021-12-27 51.61 52.34 51.03 52.28 0.3M
2021-12-23 51.54 52.22 51.35 51.80 0.3M
2021-12-22 51.50 51.83 51.03 51.52 0.2M
2021-12-21 50.69 52.14 50.30 51.80 0.3M
2021-12-20 51.59 51.94 49.57 50.22 0.5M
2021-12-17 54.04 54.76 52.29 52.38 1.4M
2021-12-16 54.17 54.84 53.52 54.31 0.5M
2021-12-15 53.93 54.25 52.70 53.79 0.4M
2021-12-14 52.96 53.86 51.99 52.54 1.0M
2021-12-13 51.83 53.53 51.65 53.04 0.6M
2021-12-10 52.48 52.48 51.38 51.96 0.3M
2021-12-09 51.59 52.06 50.95 51.85 0.4M
2021-12-08 52.00 52.79 51.87 52.46 0.3M
2021-12-07 51.85 52.33 51.49 52.09 0.3M
2021-12-06 51.64 51.64 48.12 51.05 0.6M
2021-12-03 50.36 51.60 49.68 51.43 0.5M
2021-12-02 48.62 50.54 48.41 50.27 0.3M
2021-12-01 49.66 50.78 48.60 48.63 0.5M
2021-11-30 49.89 50.30 47.10 48.65 0.7M
2021-11-29 51.97 51.97 50.00 50.10 0.3M
2021-11-26 51.43 52.21 49.82 51.39 0.2M
2021-11-24 52.78 53.25 51.76 52.88 0.2M
2021-11-23 52.35 53.44 52.09 52.86 0.4M
2021-11-22 52.25 53.23 51.45 52.45 0.5M
2021-11-19 54.57 54.63 51.92 52.63 0.6M
2021-11-18 56.00 56.39 53.47 54.92 0.8M
2021-11-17 57.76 58.48 55.51 56.63 1.0M
2021-11-16 65.43 65.92 54.76 57.01 3.5M
2021-11-15 72.32 72.32 71.31 71.97 0.2M
2021-11-12 72.12 73.21 71.36 71.85 0.1M
2021-11-11 72.06 73.20 71.62 72.29 0.2M
2021-11-10 72.41 72.80 70.93 71.16 0.1M
2021-11-09 72.20 73.03 71.78 72.59 0.1M
2021-11-08 72.40 73.48 71.66 72.28 0.2M
2021-11-05 71.28 73.05 70.68 72.50 0.2M
2021-11-04 71.86 73.26 69.50 70.35 0.3M
2021-11-03 69.85 71.71 69.72 71.14 0.2M
2021-11-02 68.76 70.18 68.36 69.80 0.2M
2021-11-01 65.61 69.27 65.53 69.25 0.3M
2021-10-29 65.42 66.91 65.27 65.60 0.2M
2021-10-28 66.47 67.00 65.54 65.76 0.2M
2021-10-27 68.86 69.05 66.32 66.48 0.3M
2021-10-26 69.74 70.02 68.95 69.27 0.2M
2021-10-25 69.97 71.33 69.56 69.74 0.3M
2021-10-22 69.48 70.73 68.94 69.68 0.2M
2021-10-21 69.64 69.64 67.05 69.31 0.2M
2021-10-20 70.97 72.22 69.01 69.88 0.5M
2021-10-19 73.24 73.29 72.34 73.07 0.1M
2021-10-18 74.06 74.66 73.15 73.19 0.2M
2021-10-15 74.99 75.44 74.29 74.49 0.4M
2021-10-14 72.96 74.62 72.61 74.20 0.3M
2021-10-13 69.32 72.53 69.07 72.48 0.4M
2021-10-12 68.50 69.69 68.11 69.18 0.2M
2021-10-11 68.00 69.85 67.94 68.49 0.2M
2021-10-08 67.35 67.51 66.64 67.27 0.2M
2021-10-07 66.54 67.54 66.08 67.19 0.2M
2021-10-06 65.05 65.67 63.00 65.58 0.4M
2021-10-05 66.44 67.27 65.20 65.49 0.2M
2021-10-04 66.57 66.87 65.20 66.33 0.2M
2021-10-01 64.85 66.53 64.24 66.34 0.2M
2021-09-30 65.58 65.73 63.90 64.40 0.2M
2021-09-29 63.77 64.11 62.90 64.02 0.1M
2021-09-28 63.69 64.69 62.82 63.42 0.3M
2021-09-27 62.77 64.83 62.77 63.96 0.2M
2021-09-24 62.00 63.18 61.78 62.75 0.2M
2021-09-23 62.34 62.80 61.66 62.02 0.2M
2021-09-22 60.99 62.94 60.99 62.24 0.3M
2021-09-21 60.25 60.85 59.25 60.48 0.3M
2021-09-20 62.09 62.09 58.88 59.70 0.5M
2021-09-17 66.66 66.66 62.78 63.48 1.4M
2021-09-16 67.76 68.24 66.36 67.15 0.3M
2021-09-15 67.62 69.22 67.51 68.43 0.4M
2021-09-14 67.86 68.15 67.09 67.37 0.3M
2021-09-13 67.53 68.39 66.54 67.79 0.3M
2021-09-10 66.76 67.63 66.34 66.44 0.2M
2021-09-09 66.17 67.08 65.82 66.10 0.2M
2021-09-08 67.17 67.63 66.30 66.75 0.2M
2021-09-07 67.44 68.40 67.31 67.64 0.2M
2021-09-03 68.13 68.45 67.42 67.85 0.1M
2021-09-02 66.85 68.05 66.63 67.97 0.1M
2021-09-01 66.70 66.70 65.13 66.59 0.2M
2021-08-31 65.85 67.05 65.59 66.93 0.2M
2021-08-30 66.93 66.93 65.45 66.29 0.2M
2021-08-27 64.87 66.92 64.87 66.63 0.2M
2021-08-26 66.00 66.25 64.85 64.89 0.2M
2021-08-25 66.33 67.32 65.95 66.19 0.3M
2021-08-24 66.26 67.06 65.97 66.36 0.2M
2021-08-23 65.06 66.21 64.62 65.94 0.2M
2021-08-20 64.87 65.55 63.76 64.52 0.3M
2021-08-19 64.00 64.97 63.67 64.83 0.3M
2021-08-18 65.91 66.23 64.72 65.17 0.4M
2021-08-17 67.42 67.42 65.39 66.67 0.3M
2021-08-16 66.87 68.82 64.15 67.71 0.4M
2021-08-13 68.83 69.24 67.82 68.41 0.1M
2021-08-12 69.07 69.15 67.67 68.79 0.1M
2021-08-11 68.88 69.16 67.69 68.90 0.2M
2021-08-10 67.54 68.69 67.07 68.18 0.2M
2021-08-09 67.21 67.92 66.50 67.71 0.1M
2021-08-06 68.00 68.67 67.21 67.98 0.2M
2021-08-05 67.36 67.98 65.00 67.57 0.2M
2021-08-04 68.00 68.27 65.79 67.38 0.3M
2021-08-03 67.86 69.03 67.67 68.59 0.2M
2021-08-02 68.84 69.98 67.57 68.15 0.3M
2021-07-30 68.71 69.57 68.00 68.56 0.2M
2021-07-29 67.51 69.53 67.45 69.12 0.4M
2021-07-28 67.69 67.92 66.55 66.60 0.3M
2021-07-27 68.02 68.51 67.12 67.32 0.2M
2021-07-26 69.86 70.30 68.41 68.66 0.3M
2021-07-23 67.99 69.37 67.25 69.21 0.3M
2021-07-22 69.01 69.01 67.36 67.50 0.4M
2021-07-21 70.08 70.90 68.74 69.05 0.3M
2021-07-20 67.84 70.38 67.66 69.18 0.4M
2021-07-19 69.80 69.80 66.76 67.39 0.4M
2021-07-16 70.91 71.29 69.97 70.33 0.6M
2021-07-15 68.00 70.61 67.78 70.30 0.6M
2021-07-14 70.91 72.00 67.38 68.43 2.0M
2021-07-13 60.77 61.03 59.79 60.46 0.2M
2021-07-12 60.19 61.81 59.85 61.16 0.2M
2021-07-09 59.95 60.99 59.62 60.82 0.2M
2021-07-08 58.00 59.24 57.23 58.87 0.3M
2021-07-07 59.25 59.83 58.46 58.82 0.2M
2021-07-06 59.35 59.35 58.05 59.25 0.3M
2021-07-02 60.02 60.16 59.13 59.17 0.2M
2021-07-01 59.95 60.14 59.22 59.72 0.3M
2021-06-30 58.60 59.50 58.43 59.26 0.3M
2021-06-29 58.83 59.11 58.19 58.89 0.3M
2021-06-28 59.55 59.55 58.15 58.40 0.2M
2021-06-25 60.65 60.83 59.64 59.76 0.6M
2021-06-24 59.93 60.31 59.45 60.26 0.5M
2021-06-23 60.04 60.25 59.15 59.40 0.3M
2021-06-22 58.50 59.88 57.91 59.33 0.4M
2021-06-21 59.22 60.36 58.26 58.46 0.4M
2021-06-18 59.66 60.78 57.72 58.48 1.6M
2021-06-17 63.73 63.92 60.28 61.76 0.4M
2021-06-16 63.94 65.42 63.58 64.39 0.3M
2021-06-15 65.19 65.81 63.76 64.53 0.3M
2021-06-14 66.46 66.46 65.43 65.60 0.2M
2021-06-11 66.77 66.97 66.10 66.60 0.2M
2021-06-10 66.29 66.77 65.55 66.25 0.2M
2021-06-09 67.25 67.47 66.14 66.16 0.2M
2021-06-08 67.26 68.13 66.66 67.96 0.3M
2021-06-07 68.20 68.70 67.16 67.26 0.3M
2021-06-04 68.60 68.70 67.69 68.33 0.3M
2021-06-03 68.78 69.15 67.48 68.28 0.4M
2021-06-02 70.97 70.97 69.17 69.50 0.3M
2021-06-01 70.60 71.30 69.87 70.73 0.2M
2021-05-28 70.96 70.97 69.78 69.90 0.1M
2021-05-27 70.00 71.32 69.56 70.93 0.3M
2021-05-26 68.02 69.45 67.84 69.37 0.1M
2021-05-25 69.38 69.38 67.64 68.01 0.2M
2021-05-24 68.77 69.82 68.34 69.39 0.2M
2021-05-21 69.68 69.96 68.28 68.77 0.1M
2021-05-20 68.56 68.91 67.60 68.91 0.2M
2021-05-19 68.80 69.10 67.64 68.77 0.2M
2021-05-18 71.27 71.88 70.06 70.18 0.2M
2021-05-17 69.72 71.28 69.08 71.16 0.2M
2021-05-14 69.45 69.97 68.12 69.78 0.2M
2021-05-13 68.09 69.91 68.09 68.77 0.2M
2021-05-12 68.84 69.25 67.09 67.73 0.2M
2021-05-11 68.00 69.97 67.92 69.31 0.2M
2021-05-10 70.44 70.90 68.93 69.16 0.2M
2021-05-07 70.00 70.68 68.88 70.22 0.2M
2021-05-06 69.92 70.62 69.08 70.02 0.2M
2021-05-05 69.36 69.81 66.03 69.67 0.3M
2021-05-04 69.75 71.35 69.75 70.06 0.3M
2021-05-03 68.99 70.40 68.41 69.87 0.3M
2021-04-30 68.25 69.27 67.89 67.92 0.2M
2021-04-29 70.00 70.76 69.16 69.40 0.1M
2021-04-28 69.09 69.57 68.30 69.37 0.2M
2021-04-27 68.75 69.22 68.03 68.76 0.1M
2021-04-26 68.00 69.56 67.88 68.94 0.1M
2021-04-23 67.81 68.65 67.70 68.00 0.1M
2021-04-22 67.64 68.20 66.64 67.28 0.1M
2021-04-21 65.19 68.32 65.05 67.92 0.2M
2021-04-20 66.54 67.04 65.01 65.45 0.2M
2021-04-19 67.47 67.95 66.05 66.60 0.2M
2021-04-16 67.45 68.00 66.90 67.30 0.2M
2021-04-15 66.25 66.87 65.65 66.62 0.1M
2021-04-14 64.23 66.07 63.98 65.68 0.1M
2021-04-13 65.23 65.79 63.31 64.21 0.1M
2021-04-12 64.40 64.40 63.06 64.15 0.3M
2021-04-09 63.32 64.26 62.81 64.20 0.1M
2021-04-08 64.54 64.54 63.25 63.59 0.3M
2021-04-07 64.04 64.38 63.56 64.00 0.1M
2021-04-06 64.10 64.98 64.03 64.11 0.1M
2021-04-05 64.87 65.18 64.12 64.47 0.1M
2021-04-01 63.34 64.11 62.59 64.05 0.2M
2021-03-31 63.34 63.87 62.18 62.72 0.3M
2021-03-30 63.43 63.95 62.29 62.91 0.2M
2021-03-29 64.48 65.49 63.17 63.69 0.2M
2021-03-26 63.72 65.09 63.27 64.97 0.2M
2021-03-25 61.83 63.74 61.20 62.67 0.3M
2021-03-24 63.30 64.87 62.31 62.45 0.4M
2021-03-23 64.03 64.31 61.50 62.28 0.4M
2021-03-22 66.16 66.55 64.21 64.92 0.3M
2021-03-19 66.99 67.03 63.53 66.18 0.7M
2021-03-18 68.16 70.13 66.75 66.91 0.2M
2021-03-17 67.25 69.36 66.82 68.72 0.2M
2021-03-16 67.65 67.65 66.45 67.26 0.2M
2021-03-15 68.30 68.78 67.28 68.07 0.2M
2021-03-12 67.42 68.15 66.12 68.10 0.2M
2021-03-11 67.28 68.61 67.01 67.50 0.4M
2021-03-10 65.20 67.57 65.15 66.44 0.4M
2021-03-09 66.21 66.43 64.42 65.12 0.3M
2021-03-08 65.40 67.26 65.13 66.30 0.3M
2021-03-05 63.87 65.38 62.71 65.36 0.2M
2021-03-04 65.02 65.07 61.65 62.78 0.3M
2021-03-03 63.94 66.08 63.93 64.99 0.2M
2021-03-02 65.93 66.29 64.09 64.23 0.2M
2021-03-01 64.58 66.66 64.21 65.96 0.2M
2021-02-26 65.08 65.08 62.67 63.09 0.2M
2021-02-25 66.81 67.73 65.18 65.28 0.2M
2021-02-24 64.90 66.99 64.83 66.85 0.3M
2021-02-23 65.70 65.70 64.05 64.77 0.2M
2021-02-22 65.44 67.19 65.44 66.40 0.2M
2021-02-19 64.01 65.73 63.95 65.65 0.2M
2021-02-18 61.54 63.89 61.54 63.58 0.3M
2021-02-17 64.00 64.34 61.02 62.22 0.4M
2021-02-16 65.42 69.24 65.23 67.38 0.5M
2021-02-12 63.90 64.48 63.23 64.18 0.2M
2021-02-11 64.18 64.66 63.11 64.06 0.2M
2021-02-10 65.00 65.83 63.26 64.04 0.2M
2021-02-09 65.83 65.87 64.29 64.82 0.1M
2021-02-08 64.33 65.67 64.00 65.61 0.2M
2021-02-05 63.72 64.10 63.00 63.73 0.1M
2021-02-04 61.35 63.00 60.81 63.00 0.1M
2021-02-03 61.40 62.12 61.26 61.69 0.2M
2021-02-02 60.04 61.94 59.21 61.51 0.2M
2021-02-01 58.89 60.03 57.88 59.64 0.3M
2021-01-29 59.56 59.86 57.72 58.26 0.5M
2021-01-28 60.64 61.25 58.83 59.27 0.2M
2021-01-27 60.00 60.42 57.16 59.58 0.3M
2021-01-26 61.75 61.75 59.96 61.03 0.2M
2021-01-25 61.62 61.62 59.17 61.35 0.3M
2021-01-22 61.32 62.42 61.32 62.27 0.2M
2021-01-21 62.81 63.37 60.83 62.19 0.2M
2021-01-20 63.59 64.07 62.53 62.79 0.2M
2021-01-19 63.26 64.03 62.15 63.29 0.2M
2021-01-15 62.02 63.36 60.50 62.94 0.2M
2021-01-14 63.95 64.36 62.87 62.92 0.3M
2021-01-13 64.42 64.48 62.80 63.14 0.2M
2021-01-12 63.42 65.68 63.00 64.64 0.2M
2021-01-11 63.16 64.09 62.75 63.42 0.2M
2021-01-08 64.02 64.09 62.35 63.91 0.2M
2021-01-07 65.23 65.36 63.96 64.38 0.3M
2021-01-06 64.87 66.30 64.07 65.36 0.4M
2021-01-05 62.17 64.18 62.17 63.09 0.3M
2021-01-04 62.47 63.96 60.67 61.86 0.2M