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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 19.59 19.57 19.13 19.33 0.3M
2025-09-26 18.85 19.49 18.62 19.44 0.4M
2025-09-25 19.06 19.61 18.68 18.87 0.5M
2025-09-24 18.44 19.72 18.42 19.06 0.4M
2025-09-23 18.22 18.62 18.22 18.58 0.3M
2025-09-22 17.97 18.50 17.81 18.24 0.3M
2025-09-19 18.15 18.28 17.84 18.02 1.3M
2025-09-18 17.90 18.20 17.67 18.09 0.4M
2025-09-17 18.27 18.69 17.88 17.93 0.3M
2025-09-16 18.57 18.57 18.16 18.20 0.3M
2025-09-15 18.08 18.65 17.90 18.42 0.4M
2025-09-12 18.33 18.82 18.07 18.07 0.2M
2025-09-11 18.08 18.62 17.86 18.50 0.3M
2025-09-10 18.35 18.62 17.90 18.03 0.4M
2025-09-09 19.26 19.26 18.40 18.40 0.3M
2025-09-08 18.96 19.18 18.60 19.05 0.3M
2025-09-05 18.96 19.30 18.48 18.81 0.3M
2025-09-04 18.84 18.87 18.34 18.79 0.4M
2025-09-03 18.89 18.99 18.57 18.93 0.3M
2025-09-02 18.83 19.22 18.65 19.03 0.3M
2025-08-29 19.30 19.53 18.89 19.05 0.3M
2025-08-28 19.26 19.28 18.89 19.26 0.3M
2025-08-27 19.39 19.41 19.01 19.06 0.4M
2025-08-26 19.81 20.11 19.59 19.64 0.4M
2025-08-25 19.47 19.90 19.31 19.80 0.4M
2025-08-22 19.07 19.82 18.98 19.47 0.4M
2025-08-21 18.79 19.13 18.78 19.10 0.2M
2025-08-20 18.70 19.09 18.62 18.81 0.3M
2025-08-19 19.05 19.18 18.51 18.85 0.4M
2025-08-18 18.86 19.56 18.60 19.02 0.4M
2025-08-15 18.67 19.02 18.37 19.02 0.5M
2025-08-14 18.64 19.09 18.34 18.74 0.6M
2025-08-13 18.43 19.43 18.02 19.10 0.9M
2025-08-12 20.77 21.38 17.95 19.21 1.1M
2025-08-11 21.11 21.58 20.95 21.50 0.6M
2025-08-08 20.80 21.44 20.61 21.44 0.4M
2025-08-07 20.61 20.75 20.38 20.70 0.4M
2025-08-06 20.39 20.55 20.09 20.37 0.4M
2025-08-05 20.17 20.41 19.97 20.40 0.3M
2025-08-04 19.90 20.10 19.68 20.06 0.3M
2025-08-01 20.24 20.28 19.49 19.78 0.3M
2025-07-31 19.49 19.95 19.25 19.93 0.4M
2025-07-30 20.09 20.35 19.58 19.77 0.5M
2025-07-29 20.66 20.67 19.86 20.20 0.4M
2025-07-28 20.45 20.50 19.88 20.43 0.4M
2025-07-25 21.07 21.21 20.37 20.37 0.4M
2025-07-24 21.31 21.36 20.98 21.01 0.3M
2025-07-23 21.26 21.52 21.09 21.49 0.5M
2025-07-22 21.39 21.64 21.18 21.18 0.4M
2025-07-21 20.93 21.72 20.79 21.15 0.4M
2025-07-18 20.79 20.92 20.31 20.54 0.6M
2025-07-17 21.43 21.44 20.63 20.69 0.7M
2025-07-16 21.81 22.24 21.53 21.61 0.5M
2025-07-15 22.03 22.17 21.64 21.87 0.5M
2025-07-14 22.25 22.53 21.46 22.05 0.4M
2025-07-11 22.41 22.69 22.00 22.44 0.7M
2025-07-10 22.17 22.57 21.84 22.44 0.7M
2025-07-09 21.92 22.20 21.43 21.95 0.5M
2025-07-08 22.03 22.40 21.81 21.84 0.8M
2025-07-07 22.08 22.69 21.72 21.90 0.8M
2025-07-03 22.22 22.58 21.95 22.25 0.5M
2025-07-02 21.31 22.05 21.01 22.02 0.8M
2025-07-01 19.89 21.48 19.89 21.31 1.2M
2025-06-30 19.95 20.32 19.72 20.09 0.8M
2025-06-27 19.56 20.60 19.45 20.03 2.0M
2025-06-26 19.60 19.95 19.51 19.70 0.5M
2025-06-25 19.54 19.73 19.19 19.49 0.8M
2025-06-24 19.79 20.06 19.54 19.67 0.5M
2025-06-23 19.11 19.91 18.87 19.81 0.9M
2025-06-20 19.42 19.42 18.61 18.87 1.5M
2025-06-18 19.85 20.08 19.38 19.38 0.4M
2025-06-17 19.99 20.13 19.75 19.79 0.4M
2025-06-16 19.44 20.27 19.42 20.06 0.7M
2025-06-13 18.94 19.50 18.86 19.24 0.3M
2025-06-12 19.01 19.24 18.68 19.20 0.5M
2025-06-11 19.72 19.99 18.95 19.30 0.7M
2025-06-10 20.24 20.27 19.46 19.66 0.5M
2025-06-09 20.20 20.96 19.82 20.29 0.9M
2025-06-06 20.30 20.32 19.82 19.90 0.4M
2025-06-05 20.30 20.43 19.94 20.21 0.5M
2025-06-04 19.32 20.43 19.00 20.13 0.7M
2025-06-03 19.18 19.53 19.05 19.24 0.6M
2025-06-02 19.44 19.64 18.98 19.04 0.5M
2025-05-30 19.53 19.87 17.92 19.21 1.3M
2025-05-29 19.97 20.11 19.36 19.54 0.6M
2025-05-28 19.96 20.13 19.79 19.86 0.6M
2025-05-27 19.26 20.75 18.98 20.15 1.8M
2025-05-23 18.97 19.33 18.74 19.19 0.4M
2025-05-22 18.96 19.42 18.69 19.04 0.5M
2025-05-21 19.33 19.48 18.97 19.16 0.4M
2025-05-20 19.23 19.68 19.04 19.66 0.7M
2025-05-19 19.00 19.29 18.70 19.25 0.5M
2025-05-16 19.36 19.65 18.81 19.18 0.6M
2025-05-15 19.69 19.85 19.23 19.50 0.6M
2025-05-14 19.62 19.96 19.26 19.73 0.9M
2025-05-13 19.47 20.17 19.22 19.73 1.4M
2025-05-12 19.58 19.94 18.91 19.46 1.5M
2025-05-09 17.88 19.20 17.46 18.83 1.8M
2025-05-08 15.00 17.96 14.90 17.96 2.3M
2025-05-07 13.97 14.28 13.85 14.23 1.0M
2025-05-06 13.66 14.01 13.53 13.96 0.7M
2025-05-05 13.64 13.87 13.57 13.60 0.5M
2025-05-02 13.28 13.80 13.08 13.71 0.9M
2025-05-01 13.31 13.79 12.99 13.00 1.4M
2025-04-30 13.03 13.50 12.90 13.44 0.8M
2025-04-29 13.00 13.27 12.90 13.26 0.7M
2025-04-28 12.55 13.10 12.40 13.00 0.7M
2025-04-25 12.34 12.57 12.10 12.52 0.5M
2025-04-24 11.98 12.48 11.88 12.46 0.5M
2025-04-23 12.10 12.46 11.85 11.94 0.4M
2025-04-22 11.45 12.11 11.39 12.01 0.5M
2025-04-21 11.44 11.47 11.12 11.45 0.5M
2025-04-17 11.12 11.38 10.96 11.38 0.6M
2025-04-16 11.01 11.31 10.91 11.15 0.7M
2025-04-15 11.00 11.20 10.87 10.91 1.0M
2025-04-14 10.80 11.24 10.63 11.06 0.6M
2025-04-11 10.36 10.84 10.22 10.74 0.7M
2025-04-10 9.72 10.39 9.44 10.26 0.7M
2025-04-09 9.35 10.15 9.20 9.91 0.9M
2025-04-08 9.51 9.57 9.20 9.39 1.3M
2025-04-07 9.00 9.76 8.91 9.27 1.0M
2025-04-04 8.95 9.28 8.60 9.17 1.0M
2025-04-03 8.88 9.22 8.82 9.20 0.5M
2025-04-02 8.96 9.33 8.90 9.31 0.3M
2025-04-01 9.29 9.37 8.96 9.12 0.5M
2025-03-31 9.38 9.60 9.03 9.29 0.6M
2025-03-28 9.59 9.91 9.45 9.56 0.5M
2025-03-27 9.60 9.68 9.34 9.51 0.5M
2025-03-26 9.60 9.77 9.50 9.67 0.4M
2025-03-25 9.63 9.79 9.38 9.57 0.7M
2025-03-24 9.98 10.07 9.58 9.64 0.6M
2025-03-21 10.07 10.07 9.85 9.97 0.9M
2025-03-20 10.77 10.78 10.25 10.28 0.5M
2025-03-19 11.16 11.39 10.80 10.95 0.4M
2025-03-18 11.83 11.83 10.74 11.22 0.4M
2025-03-17 10.96 11.83 10.92 11.70 0.8M
2025-03-14 10.14 10.94 10.11 10.90 0.5M
2025-03-13 9.92 10.13 9.91 10.00 0.4M
2025-03-12 10.37 10.46 9.90 9.91 0.5M
2025-03-11 10.13 10.40 9.97 10.35 0.5M
2025-03-10 10.27 10.46 9.91 10.11 0.4M
2025-03-07 10.02 10.52 10.00 10.41 0.4M
2025-03-06 9.84 10.29 9.82 10.08 0.4M
2025-03-05 9.75 10.09 9.75 9.90 0.7M
2025-03-04 9.91 10.10 9.62 9.73 0.9M
2025-03-03 10.58 10.70 9.93 10.03 0.6M
2025-02-28 10.81 10.97 10.33 10.44 0.5M
2025-02-27 11.00 11.06 10.08 10.94 1.0M
2025-02-26 11.87 11.88 11.14 11.26 1.2M
2025-02-25 11.85 12.05 11.64 11.76 0.6M
2025-02-24 12.07 12.20 11.48 11.87 0.6M
2025-02-21 12.00 12.06 11.52 12.04 0.7M
2025-02-20 11.91 12.06 11.53 11.89 0.5M
2025-02-19 11.72 12.17 11.16 11.89 0.7M
2025-02-18 11.22 11.97 10.54 11.87 1.0M
2025-02-14 11.51 11.87 11.22 11.23 0.5M
2025-02-13 11.28 11.68 11.13 11.50 0.5M
2025-02-12 11.80 12.60 11.29 11.46 1.1M
2025-02-11 11.50 12.42 10.87 11.42 1.1M
2025-02-10 12.27 12.76 11.87 12.12 1.0M
2025-02-07 11.86 12.09 11.68 12.05 0.6M
2025-02-06 12.13 12.34 11.66 11.77 0.4M
2025-02-05 12.06 12.14 11.75 11.93 0.4M
2025-02-04 11.44 12.32 11.26 11.97 0.4M
2025-02-03 11.58 11.68 11.13 11.49 0.5M
2025-01-31 11.93 11.93 11.54 11.66 0.5M
2025-01-30 12.02 12.13 11.77 11.96 0.6M
2025-01-29 12.01 12.14 11.70 11.95 0.5M
2025-01-28 12.40 12.40 11.36 12.00 0.8M
2025-01-27 13.40 13.40 12.50 12.55 0.5M
2025-01-24 13.28 13.54 13.14 13.42 0.3M
2025-01-23 13.59 13.65 13.00 13.19 0.5M
2025-01-22 13.70 13.91 13.45 13.68 0.4M
2025-01-21 14.32 14.38 13.69 13.87 0.6M
2025-01-17 14.06 14.24 13.65 14.21 0.6M
2025-01-16 13.44 13.92 13.01 13.90 0.4M
2025-01-15 13.55 13.90 13.18 13.44 0.4M
2025-01-14 13.10 13.40 12.79 13.32 0.5M
2025-01-13 12.50 13.12 12.00 13.07 0.8M
2025-01-10 11.70 12.45 11.53 12.40 0.5M
2025-01-08 11.63 12.05 11.44 11.73 0.6M
2025-01-07 11.45 12.04 11.20 11.76 0.6M
2025-01-06 11.50 11.67 11.11 11.29 0.6M
2025-01-03 10.93 11.19 10.80 11.02 0.4M
2025-01-02 11.33 11.49 10.90 10.99 0.5M