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
2023-12-29 25.95 26.03 25.26 25.32 0.3M
2023-12-28 26.13 26.39 25.99 26.12 0.3M
2023-12-27 26.70 26.79 26.24 26.32 0.2M
2023-12-26 26.40 26.90 26.10 26.69 0.3M
2023-12-22 26.59 26.94 26.23 26.37 0.3M
2023-12-21 26.32 26.60 26.02 26.44 0.5M
2023-12-20 26.23 26.80 25.78 25.90 0.5M
2023-12-19 26.72 27.10 25.67 26.35 0.6M
2023-12-18 26.26 26.82 26.00 26.44 0.5M
2023-12-15 25.94 26.31 25.70 26.16 1.1M
2023-12-14 25.37 27.25 25.19 25.84 0.7M
2023-12-13 23.88 24.74 23.25 24.70 0.6M
2023-12-12 24.42 24.43 23.79 23.94 0.4M
2023-12-11 24.44 24.81 24.34 24.51 0.3M
2023-12-08 24.34 25.00 24.34 24.60 0.2M
2023-12-07 24.64 24.86 24.29 24.57 0.4M
2023-12-06 24.44 25.45 24.19 24.43 0.5M
2023-12-05 24.70 24.97 23.85 24.13 0.4M
2023-12-04 25.01 25.32 24.33 24.92 0.6M
2023-12-01 24.19 25.38 23.96 25.32 0.5M
2023-11-30 24.65 24.90 24.10 24.28 0.4M
2023-11-29 24.79 25.11 24.45 24.66 0.3M
2023-11-28 24.57 24.78 24.10 24.51 0.2M
2023-11-27 25.08 25.08 24.36 24.47 0.3M
2023-11-24 25.27 25.70 25.13 25.22 0.1M
2023-11-22 25.48 25.81 25.19 25.47 0.3M
2023-11-21 25.02 26.07 24.90 25.42 0.4M
2023-11-20 24.27 25.44 24.01 25.32 0.6M
2023-11-17 23.90 24.71 22.80 23.67 0.8M
2023-11-16 25.53 25.85 24.64 24.69 0.4M
2023-11-15 25.26 26.23 25.26 25.85 0.3M
2023-11-14 24.59 25.54 24.59 25.18 0.5M
2023-11-13 23.82 24.02 23.36 23.62 0.4M
2023-11-10 23.89 24.11 23.40 23.94 0.4M
2023-11-09 24.16 24.64 23.84 23.87 0.3M
2023-11-08 24.21 24.34 23.73 23.96 0.3M
2023-11-07 24.33 24.49 23.95 24.35 0.3M
2023-11-06 24.80 25.00 24.35 24.60 0.4M
2023-11-03 24.85 25.82 24.75 24.87 0.5M
2023-11-02 25.55 25.81 23.67 24.18 1.0M
2023-11-01 24.40 25.30 23.91 25.27 0.3M
2023-10-31 24.67 24.88 24.26 24.64 0.5M
2023-10-30 24.81 25.14 24.21 24.61 0.4M
2023-10-27 24.58 24.62 23.95 24.44 0.3M
2023-10-26 24.30 24.99 24.30 24.52 0.2M
2023-10-25 24.85 25.03 24.05 24.29 0.4M
2023-10-24 25.88 26.06 24.98 25.06 0.3M
2023-10-23 26.51 26.80 25.77 25.77 0.4M
2023-10-20 27.01 27.15 26.72 26.78 0.3M
2023-10-19 27.41 27.74 27.05 27.07 0.3M
2023-10-18 28.40 28.40 27.28 27.50 0.2M
2023-10-17 27.52 28.70 27.52 28.59 0.3M
2023-10-16 27.63 28.40 27.41 27.87 0.3M
2023-10-13 27.45 27.49 26.93 27.27 0.3M
2023-10-12 27.66 27.66 26.84 27.30 0.2M
2023-10-11 27.39 27.60 27.07 27.57 0.2M
2023-10-10 27.26 27.76 27.20 27.33 0.2M
2023-10-09 26.68 27.52 26.59 27.21 0.3M
2023-10-06 26.16 27.05 26.02 26.90 0.2M
2023-10-05 26.50 26.77 25.85 26.22 0.3M
2023-10-04 26.84 26.88 26.24 26.67 0.3M
2023-10-03 26.71 27.15 26.65 26.95 0.3M
2023-10-02 27.70 27.70 26.77 27.12 0.4M
2023-09-29 27.86 28.16 27.64 27.95 0.4M
2023-09-28 27.04 27.65 26.93 27.60 0.4M
2023-09-27 27.07 27.25 26.50 26.90 0.3M
2023-09-26 26.65 27.07 26.65 26.83 0.4M
2023-09-25 27.25 27.56 26.67 26.95 0.3M
2023-09-22 27.25 27.81 27.22 27.45 0.4M
2023-09-21 27.17 27.22 26.64 27.00 0.5M
2023-09-20 28.05 28.50 27.46 27.48 0.3M
2023-09-19 27.78 28.10 27.64 27.88 0.4M
2023-09-18 28.99 29.00 27.82 27.83 0.3M
2023-09-15 29.60 29.66 28.69 28.94 1.1M
2023-09-14 29.48 29.97 29.41 29.58 0.3M
2023-09-13 29.20 29.57 28.92 29.05 0.3M
2023-09-12 28.81 29.26 28.65 29.04 0.3M
2023-09-11 29.37 29.85 28.79 28.81 0.3M
2023-09-08 28.69 29.24 28.21 28.80 0.4M
2023-09-07 28.59 28.88 27.95 28.85 0.3M
2023-09-06 29.12 29.20 28.67 28.81 0.3M
2023-09-05 29.98 30.03 28.78 28.95 0.4M
2023-09-01 30.61 31.16 30.60 30.63 0.2M
2023-08-31 29.89 30.31 29.64 30.15 0.4M
2023-08-30 29.58 30.01 29.53 29.79 0.2M
2023-08-29 29.32 29.64 28.99 29.53 0.4M
2023-08-28 29.28 29.99 29.28 29.49 0.2M
2023-08-25 29.32 29.48 28.86 29.28 0.2M
2023-08-24 29.45 29.51 28.91 29.25 0.3M
2023-08-23 29.85 29.85 29.30 29.61 0.3M
2023-08-22 30.01 30.22 29.35 29.91 0.3M
2023-08-21 29.84 30.08 29.40 29.87 0.3M
2023-08-18 30.35 30.68 29.85 30.01 0.3M
2023-08-17 30.68 31.42 30.56 30.65 0.3M
2023-08-16 30.72 31.39 30.52 30.68 0.4M
2023-08-15 32.56 32.56 30.62 30.65 0.7M
2023-08-14 33.50 33.59 32.71 33.00 0.5M
2023-08-11 34.25 34.45 33.79 33.88 0.3M
2023-08-10 36.38 36.52 34.14 34.46 0.4M
2023-08-09 39.24 39.24 34.58 36.51 0.5M
2023-08-08 38.00 38.92 37.77 38.71 0.2M
2023-08-07 39.10 39.32 37.89 38.50 0.2M
2023-08-04 38.94 39.78 38.63 39.03 0.3M
2023-08-03 38.33 39.04 37.82 38.95 0.2M
2023-08-02 38.27 38.87 37.77 38.48 0.3M
2023-08-01 37.88 38.96 37.64 38.75 0.5M
2023-07-31 38.19 38.50 37.74 37.87 0.2M
2023-07-28 37.64 38.34 37.63 37.97 0.3M
2023-07-27 37.09 37.80 36.73 37.34 0.3M
2023-07-26 36.35 37.36 36.35 37.13 0.2M
2023-07-25 35.81 36.67 35.74 36.52 0.2M
2023-07-24 35.34 35.75 34.87 35.68 0.3M
2023-07-21 36.07 36.07 34.71 35.24 0.2M
2023-07-20 36.71 36.73 35.88 35.91 0.2M
2023-07-19 35.45 36.62 35.45 36.47 0.3M
2023-07-18 35.72 36.48 35.57 36.09 0.4M
2023-07-17 33.84 35.66 33.71 35.42 0.4M
2023-07-14 33.51 33.70 32.79 33.11 0.2M
2023-07-13 33.46 33.82 33.16 33.66 0.3M
2023-07-12 34.00 34.00 33.26 33.34 0.3M
2023-07-11 33.14 33.35 32.73 33.29 0.2M
2023-07-10 32.97 33.34 32.74 32.98 0.2M
2023-07-07 33.07 33.88 33.07 33.18 0.3M
2023-07-06 33.38 33.41 32.53 33.09 0.2M
2023-07-05 34.29 34.29 33.48 33.62 0.2M
2023-07-03 34.00 34.49 34.00 34.33 0.1M
2023-06-30 34.44 34.44 33.64 34.00 0.4M
2023-06-29 33.66 34.57 33.54 34.12 0.2M
2023-06-28 33.42 33.65 32.84 33.53 0.2M
2023-06-27 33.71 33.91 33.33 33.75 0.2M
2023-06-26 33.68 34.16 33.50 33.68 0.5M
2023-06-23 32.46 33.58 32.40 33.47 0.8M
2023-06-22 34.79 34.79 32.81 32.93 0.4M
2023-06-21 34.48 35.37 34.30 34.98 0.3M
2023-06-20 34.93 34.98 34.24 34.86 0.4M
2023-06-16 35.57 35.57 34.78 35.22 0.7M
2023-06-15 34.75 35.50 34.52 35.46 0.3M
2023-06-14 36.95 37.30 34.90 34.96 0.4M
2023-06-13 35.60 36.38 35.60 36.36 0.3M
2023-06-12 35.33 35.88 34.92 35.31 0.2M
2023-06-09 35.30 35.80 34.93 35.50 0.2M
2023-06-08 35.24 35.52 34.73 35.40 0.3M
2023-06-07 35.33 36.00 35.24 35.44 0.4M
2023-06-06 33.28 35.17 33.19 35.04 0.4M
2023-06-05 34.05 34.05 32.65 33.58 0.3M
2023-06-02 32.89 34.31 32.25 34.27 0.4M
2023-06-01 32.01 32.17 31.38 31.71 0.3M
2023-05-31 32.30 32.30 31.36 31.73 0.4M
2023-05-30 33.17 33.18 32.47 32.50 0.3M
2023-05-26 33.41 33.66 32.93 33.05 0.3M
2023-05-25 33.91 33.98 32.85 33.32 0.3M
2023-05-24 34.46 34.67 33.52 34.06 0.4M
2023-05-23 34.25 35.52 34.00 34.69 0.3M
2023-05-22 35.00 35.00 33.00 34.32 0.4M
2023-05-19 34.45 34.53 33.64 34.07 0.4M
2023-05-18 33.15 34.12 32.99 34.08 0.3M
2023-05-17 33.46 33.66 32.71 33.53 0.2M
2023-05-16 33.00 33.30 32.89 32.95 0.3M
2023-05-15 33.79 33.79 32.64 33.21 0.3M
2023-05-12 32.41 33.61 32.23 33.45 0.5M
2023-05-11 30.38 32.94 30.38 32.40 0.6M
2023-05-10 29.98 31.86 28.89 31.02 0.7M
2023-05-09 30.56 30.90 30.36 30.61 0.6M
2023-05-08 31.89 31.93 30.84 30.92 0.4M
2023-05-05 31.49 31.93 31.40 31.54 0.3M
2023-05-04 31.72 31.94 30.78 30.92 0.4M
2023-05-03 32.30 32.77 31.79 32.02 0.3M
2023-05-02 32.18 32.30 31.35 32.07 0.3M
2023-05-01 32.84 33.03 32.11 32.46 0.4M
2023-04-28 32.30 33.10 32.20 32.73 0.3M
2023-04-27 31.98 32.33 31.65 32.27 0.2M
2023-04-26 31.63 32.15 31.39 31.70 0.4M
2023-04-25 31.63 31.71 30.82 31.61 0.3M
2023-04-24 31.94 32.45 31.83 32.29 0.2M
2023-04-21 32.25 32.25 31.38 31.91 0.3M
2023-04-20 32.58 32.79 32.01 32.35 0.2M
2023-04-19 31.65 32.93 31.28 32.88 0.3M
2023-04-18 32.82 32.82 31.79 32.19 0.2M
2023-04-17 31.58 32.56 31.50 32.55 0.3M
2023-04-14 32.38 32.79 31.30 31.60 0.3M
2023-04-13 32.57 32.80 32.16 32.24 0.4M
2023-04-12 33.07 33.07 32.17 32.22 0.3M
2023-04-11 32.32 33.07 32.22 32.59 0.2M
2023-04-10 31.17 32.22 31.02 31.90 0.4M
2023-04-06 32.14 32.14 31.21 31.49 0.3M
2023-04-05 33.38 33.57 31.72 32.02 0.5M
2023-04-04 34.31 34.31 33.05 33.85 0.2M
2023-04-03 34.38 34.79 33.87 34.41 0.3M
2023-03-31 33.37 34.35 33.37 34.29 0.3M
2023-03-30 33.07 33.41 32.55 33.02 0.2M
2023-03-29 32.00 32.87 31.86 32.56 0.3M
2023-03-28 31.19 31.91 31.19 31.61 0.3M
2023-03-27 31.64 31.71 31.02 31.30 0.3M
2023-03-24 30.41 31.54 30.41 31.24 0.6M
2023-03-23 31.52 31.93 30.56 30.86 0.4M
2023-03-22 32.65 32.89 31.34 31.40 0.4M
2023-03-21 32.35 33.11 32.25 32.78 0.5M
2023-03-20 32.50 32.85 31.50 31.75 0.7M
2023-03-17 32.86 32.89 31.75 31.99 1.1M
2023-03-16 32.75 33.40 32.18 33.04 0.5M
2023-03-15 33.16 33.58 32.56 33.27 0.7M
2023-03-14 35.34 35.72 33.60 34.27 0.5M
2023-03-13 34.69 35.27 34.02 34.16 0.4M
2023-03-10 36.19 36.47 34.83 35.34 0.5M
2023-03-09 37.97 37.97 36.12 36.39 0.3M
2023-03-08 38.28 38.72 37.57 38.00 0.4M
2023-03-07 39.26 39.45 38.00 38.11 0.3M
2023-03-06 40.26 40.62 39.05 39.37 0.3M
2023-03-03 39.58 40.95 39.15 40.86 0.2M
2023-03-02 38.42 39.32 38.42 39.32 0.3M
2023-03-01 38.77 39.71 38.28 39.05 0.4M
2023-02-28 38.89 38.97 38.47 38.53 0.3M
2023-02-27 39.00 39.20 38.40 38.75 0.2M
2023-02-24 38.37 38.77 38.00 38.77 0.2M
2023-02-23 39.60 39.95 38.80 39.15 0.3M
2023-02-22 39.00 39.94 38.91 39.29 0.3M
2023-02-21 40.23 40.39 38.88 39.06 0.5M
2023-02-17 40.72 40.97 40.19 40.78 0.3M
2023-02-16 39.45 41.15 39.23 40.77 0.3M
2023-02-15 38.50 40.46 38.03 40.16 0.3M
2023-02-14 38.78 39.75 38.47 39.20 0.4M
2023-02-13 38.30 39.34 37.74 39.14 0.4M
2023-02-10 38.10 39.00 37.87 38.64 0.5M
2023-02-09 39.00 39.70 38.50 38.92 1.0M
2023-02-08 44.00 44.24 37.83 38.98 1.7M
2023-02-07 45.06 46.18 44.62 45.71 0.4M
2023-02-06 46.99 46.99 45.11 45.50 0.2M
2023-02-03 46.84 47.40 46.56 47.20 0.3M
2023-02-02 45.95 47.68 45.47 47.68 0.4M
2023-02-01 46.67 46.86 44.45 45.67 0.5M
2023-01-31 44.01 46.69 43.84 46.66 0.3M
2023-01-30 44.24 44.57 43.65 43.86 0.2M
2023-01-27 44.86 45.39 44.38 44.56 0.3M
2023-01-26 45.44 45.59 43.93 45.14 0.3M
2023-01-25 44.88 45.37 44.34 45.34 0.2M
2023-01-24 45.00 45.40 44.32 45.32 0.2M
2023-01-23 45.04 45.68 44.73 45.01 0.3M
2023-01-20 44.76 45.24 43.71 45.14 0.3M
2023-01-19 45.00 45.45 44.52 44.73 0.4M
2023-01-18 46.91 47.44 45.62 45.67 0.3M
2023-01-17 46.71 46.90 45.67 46.40 0.3M
2023-01-13 46.24 47.23 45.76 47.01 0.3M
2023-01-12 46.21 46.69 45.35 46.55 0.4M
2023-01-11 46.18 46.44 45.27 45.62 0.2M
2023-01-10 45.16 46.02 44.66 45.84 0.2M
2023-01-09 46.92 47.18 45.50 45.55 0.3M
2023-01-06 44.90 46.42 44.64 46.24 0.4M
2023-01-05 42.76 44.43 42.00 44.06 0.3M
2023-01-04 42.05 43.39 41.92 42.91 0.3M
2023-01-03 41.56 41.99 40.88 41.65 0.3M