Compass Minerals International Inc

CMP
🏛️ 美国 →
19.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 10.90 11.33 10.73 11.25 0.6M
2024-12-30 10.75 11.03 10.61 10.83 0.7M
2024-12-27 10.78 11.10 10.69 10.84 0.4M
2024-12-26 10.69 10.92 10.59 10.85 0.4M
2024-12-24 10.59 10.98 10.51 10.75 0.2M
2024-12-23 10.56 10.82 10.33 10.59 0.8M
2024-12-20 11.10 11.45 10.62 10.66 2.7M
2024-12-19 12.10 12.20 11.11 11.32 1.2M
2024-12-18 12.64 13.40 11.98 12.02 1.0M
2024-12-17 11.95 13.58 11.41 12.79 1.6M
2024-12-16 12.89 13.01 12.37 12.61 1.4M
2024-12-13 13.06 13.12 12.80 13.06 0.5M
2024-12-12 13.43 13.80 13.17 13.28 0.8M
2024-12-11 14.25 14.34 13.02 13.59 1.2M
2024-12-10 13.71 14.27 13.26 14.12 0.9M
2024-12-09 13.88 14.34 13.58 13.65 0.6M
2024-12-06 13.92 13.92 12.98 13.57 0.9M
2024-12-05 14.47 14.51 13.63 13.82 0.7M
2024-12-04 14.60 14.63 14.14 14.44 0.5M
2024-12-03 15.19 15.21 14.75 14.77 0.3M
2024-12-02 15.41 15.43 14.56 15.09 0.7M
2024-11-29 15.63 15.74 15.24 15.43 0.2M
2024-11-27 14.95 15.73 14.95 15.70 0.3M
2024-11-26 15.07 15.09 14.53 14.77 0.7M
2024-11-25 15.00 15.29 14.52 15.07 0.9M
2024-11-22 14.75 14.86 14.27 14.83 0.5M
2024-11-21 14.76 14.91 14.33 14.70 0.5M
2024-11-20 14.62 15.14 14.51 14.91 0.6M
2024-11-19 14.60 14.74 14.22 14.67 0.5M
2024-11-18 14.54 15.51 14.40 14.76 1.3M
2024-11-15 12.30 15.82 11.88 14.55 6.5M
2024-11-14 12.23 12.42 11.41 12.00 0.7M
2024-11-13 12.52 12.80 12.23 12.25 0.4M
2024-11-12 12.69 12.77 12.24 12.53 0.5M
2024-11-11 12.98 13.10 12.66 12.98 0.4M
2024-11-08 13.20 13.31 12.43 13.04 0.5M
2024-11-07 13.54 13.69 13.10 13.20 0.6M
2024-11-06 13.52 13.75 13.11 13.52 0.6M
2024-11-05 12.50 12.81 12.21 12.74 0.4M
2024-11-04 12.18 12.82 12.10 12.63 0.4M
2024-11-01 12.37 12.66 11.89 12.05 0.6M
2024-10-31 12.94 12.99 12.25 12.31 0.5M
2024-10-30 12.90 12.97 12.38 12.94 0.4M
2024-10-29 13.78 13.80 12.83 12.99 0.5M
2024-10-28 13.57 14.04 13.55 13.85 0.3M
2024-10-25 13.59 13.84 13.35 13.35 0.4M
2024-10-24 13.58 13.74 13.04 13.47 0.5M
2024-10-23 13.36 13.67 13.27 13.59 0.7M
2024-10-22 13.43 13.46 13.09 13.38 0.4M
2024-10-21 13.54 13.58 12.99 13.30 0.4M
2024-10-18 13.77 13.77 13.17 13.54 0.5M
2024-10-17 13.38 13.80 13.22 13.64 0.6M
2024-10-16 12.83 13.59 12.82 13.36 0.8M
2024-10-15 11.81 13.04 11.63 12.83 0.9M
2024-10-14 12.28 12.28 11.70 11.95 0.4M
2024-10-11 12.56 12.66 12.03 12.47 0.6M
2024-10-10 13.23 13.44 12.63 12.63 0.7M
2024-10-09 12.16 13.64 12.12 13.39 0.9M
2024-10-08 11.91 12.24 11.76 12.11 0.6M
2024-10-07 12.65 12.70 11.80 12.18 1.2M
2024-10-04 11.98 12.23 11.74 12.06 0.6M
2024-10-03 11.95 12.05 11.44 11.75 0.5M
2024-10-02 12.36 12.36 11.96 12.14 0.7M
2024-10-01 12.03 12.32 11.78 12.32 0.8M
2024-09-30 12.04 12.37 11.81 12.02 0.6M
2024-09-27 12.36 12.56 12.09 12.39 0.8M
2024-09-26 11.63 12.26 11.63 12.25 0.9M
2024-09-25 11.07 11.86 10.90 11.36 1.2M
2024-09-24 11.19 11.38 10.92 11.00 1.7M
2024-09-23 11.42 11.92 10.72 10.78 1.4M
2024-09-20 10.96 11.73 10.85 11.34 9.0M
2024-09-19 11.40 11.68 11.01 11.12 1.7M
2024-09-18 11.12 11.43 10.71 10.86 1.8M
2024-09-17 10.16 12.80 9.90 11.15 4.5M
2024-09-16 9.45 9.51 8.99 9.21 1.1M
2024-09-13 8.59 9.42 8.53 9.42 1.1M
2024-09-12 8.56 8.86 8.38 8.46 1.0M
2024-09-11 7.76 8.44 7.67 8.41 1.1M
2024-09-10 8.23 8.25 7.51 7.77 1.5M
2024-09-09 8.15 8.51 7.79 8.21 1.7M
2024-09-06 8.18 8.71 8.08 8.37 1.3M
2024-09-05 7.99 8.22 7.89 8.22 1.2M
2024-09-04 8.16 8.20 7.78 7.95 1.3M
2024-09-03 8.70 8.78 7.93 8.14 1.7M
2024-08-30 9.27 9.35 8.68 8.83 1.0M
2024-08-29 9.03 9.30 8.92 9.20 0.7M
2024-08-28 9.00 9.10 8.72 8.98 0.6M
2024-08-27 9.18 9.25 8.96 9.05 1.0M
2024-08-26 9.32 9.34 9.13 9.24 0.9M
2024-08-23 9.40 9.54 9.20 9.25 0.8M
2024-08-22 9.54 9.55 9.30 9.35 1.0M
2024-08-21 9.64 9.77 9.41 9.61 1.0M
2024-08-20 9.75 9.75 9.39 9.49 0.6M
2024-08-19 9.75 9.88 9.55 9.75 0.8M
2024-08-16 9.76 9.86 9.64 9.74 0.7M
2024-08-15 10.03 10.29 9.76 9.83 1.0M
2024-08-14 10.35 10.35 9.33 9.69 0.9M
2024-08-13 10.16 10.37 10.03 10.30 0.5M
2024-08-12 10.98 10.99 10.04 10.15 0.8M
2024-08-09 10.94 10.94 10.56 10.80 0.4M
2024-08-08 11.47 11.47 10.83 10.88 0.6M
2024-08-07 11.63 11.82 11.20 11.25 0.5M
2024-08-06 11.06 11.68 11.04 11.29 0.6M
2024-08-05 11.32 11.39 10.69 11.05 0.7M
2024-08-02 12.05 12.10 11.35 11.72 1.0M
2024-08-01 13.28 13.44 12.38 12.47 0.9M
2024-07-31 13.00 13.53 12.59 13.30 1.2M
2024-07-30 12.85 12.94 12.68 12.89 0.6M
2024-07-29 13.08 13.23 12.59 12.87 0.5M
2024-07-26 13.34 13.42 12.78 13.07 0.6M
2024-07-25 12.27 13.29 12.16 12.99 0.5M
2024-07-24 12.45 12.87 12.20 12.25 0.5M
2024-07-23 12.19 12.45 12.01 12.43 0.3M
2024-07-22 12.48 12.57 11.87 12.31 0.4M
2024-07-19 12.56 12.58 12.10 12.31 0.5M
2024-07-18 12.85 13.32 12.52 12.62 0.6M
2024-07-17 12.25 13.23 11.89 13.05 0.9M
2024-07-16 11.54 12.39 11.53 12.38 0.8M
2024-07-15 11.22 11.48 10.90 11.43 0.5M
2024-07-12 11.35 11.53 11.16 11.27 0.5M
2024-07-11 10.78 11.52 10.73 11.19 0.7M
2024-07-10 10.51 10.74 10.31 10.44 0.5M
2024-07-09 10.11 10.60 9.99 10.44 0.7M
2024-07-08 10.09 10.44 10.07 10.23 0.7M
2024-07-05 10.41 10.56 9.76 10.05 0.9M
2024-07-03 9.83 10.51 9.79 10.45 0.7M
2024-07-02 10.04 10.19 9.80 9.93 0.7M
2024-07-01 10.39 10.57 10.01 10.06 0.8M
2024-06-28 10.62 10.91 10.29 10.33 2.5M
2024-06-27 11.27 11.38 10.57 10.59 0.8M
2024-06-26 11.22 11.57 11.04 11.26 0.5M
2024-06-25 11.52 11.66 10.36 11.37 1.8M
2024-06-24 11.85 12.26 11.68 11.88 0.7M
2024-06-21 11.33 11.71 11.25 11.67 2.5M
2024-06-20 11.06 11.41 10.95 11.34 0.5M
2024-06-18 11.20 11.38 10.88 11.08 1.0M
2024-06-17 11.25 11.34 10.95 11.19 0.7M
2024-06-14 11.90 11.97 11.50 11.51 0.6M
2024-06-13 12.23 12.33 11.97 12.06 0.5M
2024-06-12 12.49 12.95 12.07 12.25 0.7M
2024-06-11 12.22 12.36 11.64 12.08 0.9M
2024-06-10 13.16 13.16 12.04 12.48 1.1M
2024-06-07 13.24 13.52 12.49 13.38 0.7M
2024-06-06 13.53 13.83 13.48 13.59 0.5M
2024-06-05 13.67 13.79 13.51 13.62 0.5M
2024-06-04 12.99 13.69 12.90 13.63 0.8M
2024-06-03 13.11 13.31 12.91 13.21 0.5M
2024-05-31 12.46 13.00 12.44 12.96 0.6M
2024-05-30 12.29 12.58 12.28 12.39 0.5M
2024-05-29 12.35 12.50 12.26 12.30 0.5M
2024-05-28 12.67 12.96 12.51 12.57 0.4M
2024-05-24 12.56 12.90 12.46 12.52 0.4M
2024-05-23 13.06 13.06 12.40 12.46 0.5M
2024-05-22 13.24 13.32 12.82 13.01 0.4M
2024-05-21 13.08 13.32 12.89 13.29 0.3M
2024-05-20 13.18 13.32 12.85 13.21 0.6M
2024-05-17 12.67 13.38 12.49 13.15 0.5M
2024-05-16 12.46 12.73 12.37 12.68 0.5M
2024-05-15 12.92 12.92 12.32 12.53 0.6M
2024-05-14 12.77 13.23 12.51 12.67 0.6M
2024-05-13 12.44 12.74 12.08 12.48 0.7M
2024-05-10 12.97 12.97 12.27 12.39 0.9M
2024-05-09 13.44 13.46 12.31 12.74 0.9M
2024-05-08 12.64 13.58 12.04 13.46 1.4M
2024-05-07 13.20 13.80 13.20 13.36 0.7M
2024-05-06 12.94 13.32 12.80 13.20 0.7M
2024-05-03 13.10 13.37 12.41 12.75 0.7M
2024-05-02 12.25 12.80 12.02 12.71 1.0M
2024-05-01 12.51 12.77 12.08 12.15 0.5M
2024-04-30 13.04 13.10 12.44 12.45 0.7M
2024-04-29 13.15 13.68 13.11 13.34 0.6M
2024-04-26 13.73 13.85 12.96 13.04 1.0M
2024-04-25 12.52 12.71 11.85 12.62 0.7M
2024-04-24 13.18 13.27 12.76 12.78 0.8M
2024-04-23 13.12 13.57 13.02 13.21 0.6M
2024-04-22 13.34 13.55 13.03 13.24 0.5M
2024-04-19 13.43 13.88 13.40 13.46 0.4M
2024-04-18 13.38 13.89 13.17 13.60 0.4M
2024-04-17 13.70 13.97 13.31 13.33 0.4M
2024-04-16 13.54 13.68 13.10 13.60 0.5M
2024-04-15 14.37 14.54 13.62 13.72 0.5M
2024-04-12 14.50 15.07 14.11 14.30 0.5M
2024-04-11 14.19 14.54 13.92 14.48 0.5M
2024-04-10 14.26 14.27 13.78 14.03 0.7M
2024-04-09 13.94 14.87 13.90 14.85 0.7M
2024-04-08 14.49 14.64 13.54 13.96 0.9M
2024-04-05 14.21 14.43 14.09 14.26 0.4M
2024-04-04 14.35 14.55 14.09 14.29 0.5M
2024-04-03 14.41 14.75 14.15 14.29 0.5M
2024-04-02 15.37 15.42 14.50 14.66 0.5M
2024-04-01 15.89 15.89 15.04 15.56 0.7M
2024-03-28 15.62 16.08 15.45 15.74 0.9M
2024-03-27 13.75 15.52 13.66 15.51 1.6M
2024-03-26 14.61 14.70 13.60 13.69 1.9M
2024-03-25 16.31 16.69 14.15 14.55 3.8M
2024-03-22 17.50 17.69 17.31 17.55 0.4M
2024-03-21 17.81 17.99 17.25 17.80 0.6M
2024-03-20 17.25 18.06 17.17 17.64 0.9M
2024-03-19 17.78 18.16 17.31 17.38 1.1M
2024-03-18 18.85 19.02 17.86 17.98 1.1M
2024-03-15 19.09 19.86 18.77 18.80 1.5M
2024-03-14 20.00 20.24 18.69 19.12 0.9M
2024-03-13 20.85 21.48 20.25 20.25 0.4M
2024-03-12 21.08 21.20 20.73 20.88 0.3M
2024-03-11 20.81 21.47 20.81 21.07 0.5M
2024-03-08 22.19 22.45 20.88 20.89 0.5M
2024-03-07 22.16 23.00 22.04 22.07 0.6M
2024-03-06 21.51 21.89 21.17 21.89 0.4M
2024-03-05 22.19 22.25 20.73 21.11 0.8M
2024-03-04 22.90 23.37 22.47 22.61 0.8M
2024-03-01 23.00 23.59 22.56 23.57 0.4M
2024-02-29 22.51 22.87 22.26 22.80 0.3M
2024-02-28 22.25 22.75 22.03 22.04 0.3M
2024-02-27 22.08 22.55 22.03 22.43 0.3M
2024-02-26 21.86 22.35 21.54 21.79 0.3M
2024-02-23 21.12 22.17 20.94 22.04 0.3M
2024-02-22 21.47 21.58 21.05 21.13 0.4M
2024-02-21 22.50 22.65 21.44 21.60 0.3M
2024-02-20 22.25 22.83 22.02 22.59 0.5M
2024-02-16 22.69 23.17 22.43 22.69 0.5M
2024-02-15 21.75 22.83 21.75 22.75 0.5M
2024-02-14 20.92 21.57 20.77 21.50 0.4M
2024-02-13 22.05 22.13 20.58 20.68 0.9M
2024-02-12 20.60 23.19 20.58 22.78 1.0M
2024-02-09 21.30 21.56 20.63 20.70 1.1M
2024-02-08 21.15 21.91 19.00 21.25 2.0M
2024-02-07 22.54 22.80 22.39 22.56 0.5M
2024-02-06 22.12 23.04 22.12 22.43 0.6M
2024-02-05 22.53 22.71 22.10 22.28 0.5M
2024-02-02 22.62 23.16 22.40 23.01 0.4M
2024-02-01 22.60 23.13 22.37 22.97 0.6M
2024-01-31 23.52 23.71 22.45 22.49 0.6M
2024-01-30 23.58 23.99 23.38 23.50 0.8M
2024-01-29 22.99 23.77 22.78 23.73 0.4M
2024-01-26 22.36 23.24 22.36 23.04 0.5M
2024-01-25 21.92 22.10 21.57 22.10 0.4M
2024-01-24 21.97 21.98 21.25 21.59 0.4M
2024-01-23 21.31 21.41 20.76 21.19 0.4M
2024-01-22 21.05 21.30 20.75 20.83 0.7M
2024-01-19 21.02 21.29 20.33 21.16 0.8M
2024-01-18 20.06 20.95 19.92 20.88 1.0M
2024-01-17 19.02 19.88 18.88 19.79 1.0M
2024-01-16 20.05 20.20 19.20 19.47 0.7M
2024-01-12 20.30 20.67 20.02 20.45 0.5M
2024-01-11 20.44 20.44 19.90 19.99 0.5M
2024-01-10 20.35 20.81 20.00 20.61 0.7M
2024-01-09 21.51 21.51 20.50 20.55 0.8M
2024-01-08 22.42 22.48 21.58 21.84 0.8M
2024-01-05 23.00 23.20 22.40 22.54 0.6M
2024-01-04 24.22 24.40 23.30 23.30 0.6M
2024-01-03 24.30 25.02 23.91 24.10 0.9M
2024-01-02 25.12 25.52 24.78 24.91 0.5M